SHA:603331 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2025	11.28	11.31	11.15	11.20	11.20	-0.18%	5,622,120
Aug 22, 2025	11.36	11.39	11.13	11.22	11.22	-1.23%	5,436,680
Aug 21, 2025	11.43	11.53	11.31	11.36	11.36	-0.61%	5,427,600
Aug 20, 2025	11.38	11.49	11.21	11.43	11.43	0.88%	5,188,200
Aug 19, 2025	11.14	11.35	11.10	11.33	11.33	2.07%	6,919,200
Aug 18, 2025	11.24	11.36	11.06	11.10	11.10	-1.16%	7,702,675
Aug 15, 2025	10.98	11.36	10.98	11.23	11.23	1.81%	7,131,750
Aug 14, 2025	11.32	11.55	11.02	11.03	11.03	-1.96%	8,259,400
Aug 13, 2025	11.36	11.42	11.20	11.25	11.25	-0.53%	5,782,600
Aug 12, 2025	11.40	11.46	11.25	11.31	11.31	-0.35%	4,974,980
Aug 11, 2025	11.19	11.45	11.06	11.35	11.35	1.89%	7,651,140
Aug 8, 2025	11.02	11.15	10.90	11.14	11.14	1.00%	5,592,220
Aug 7, 2025	11.16	11.19	10.97	11.03	11.03	-0.90%	6,625,020
Aug 6, 2025	11.09	11.16	11.00	11.13	11.13	0.82%	6,828,973
Aug 5, 2025	10.95	11.10	10.95	11.04	11.04	0.91%	8,511,233
Aug 4, 2025	10.71	10.99	10.68	10.94	10.94	0.18%	12,408,290
Aug 1, 2025	10.46	11.28	10.44	10.92	10.92	4.70%	18,453,810
Jul 31, 2025	10.58	10.66	10.39	10.43	10.43	-1.51%	4,417,700
Jul 30, 2025	10.61	10.65	10.42	10.59	10.59	-0.19%	4,597,600
Jul 29, 2025	10.75	10.77	10.51	10.61	10.61	-1.21%	4,923,700
Jul 28, 2025	10.64	10.78	10.63	10.74	10.74	0.94%	4,370,200
Jul 25, 2025	10.58	10.66	10.50	10.64	10.64	0.76%	4,510,480
Jul 24, 2025	10.55	10.64	10.50	10.56	10.56	0.57%	4,680,400
Jul 23, 2025	10.54	10.66	10.48	10.50	10.50	-0.76%	5,614,500
Jul 22, 2025	10.73	10.74	10.52	10.58	10.58	-0.75%	4,463,100
Jul 21, 2025	10.57	10.70	10.55	10.66	10.66	1.04%	4,469,950
Jul 18, 2025	10.57	10.58	10.39	10.55	10.55	0.09%	4,738,900
Jul 17, 2025	10.61	10.63	10.49	10.54	10.54	-0.57%	4,692,850
Jul 16, 2025	10.40	10.86	10.40	10.60	10.60	1.53%	6,104,400
Jul 15, 2025	10.60	10.66	10.31	10.44	10.44	-1.69%	6,452,400
Jul 14, 2025	10.36	10.75	10.33	10.62	10.62	2.51%	9,464,200
Jul 11, 2025	10.37	10.39	10.22	10.36	10.36	-0.58%	3,714,180
Jul 10, 2025	10.43	10.50	10.35	10.42	10.34	-0.10%	4,630,600
Jul 9, 2025	10.51	10.53	10.40	10.43	10.35	-0.38%	4,455,200
Jul 8, 2025	10.46	10.57	10.41	10.47	10.39	0.29%	4,527,840
Jul 7, 2025	10.30	10.46	10.27	10.44	10.36	1.36%	4,979,400
Jul 4, 2025	10.51	10.54	10.27	10.30	10.22	-1.90%	4,716,140
Jul 3, 2025	10.55	10.65	10.42	10.50	10.42	-0.47%	5,586,200
Jul 2, 2025	10.50	10.62	10.38	10.55	10.47	1.05%	7,467,600
Jul 1, 2025	10.41	10.58	10.36	10.44	10.36	0.58%	7,217,190
Jun 30, 2025	10.21	10.45	10.16	10.38	10.30	2.27%	7,261,690
Jun 27, 2025	10.12	10.20	10.09	10.15	10.07	0.30%	3,606,590
Jun 26, 2025	10.20	10.25	10.09	10.12	10.04	-0.98%	4,456,600
Jun 25, 2025	10.26	10.37	10.14	10.22	10.14	-	5,549,200
Jun 24, 2025	9.99	10.22	9.89	10.22	10.14	3.02%	5,381,080
Jun 23, 2025	9.63	9.95	9.58	9.92	9.84	2.16%	4,291,340
Jun 20, 2025	9.86	10.00	9.69	9.71	9.64	-2.02%	4,778,300
Jun 19, 2025	10.10	10.19	9.87	9.91	9.83	-2.36%	4,598,100
Jun 18, 2025	10.19	10.32	9.99	10.15	10.07	-0.98%	5,057,900
Jun 17, 2025	10.44	10.50	10.19	10.25	10.17	-2.01%	5,610,600