SHA:603331 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	18.10	19.80	18.10	19.80	19.80	10.00%	27,246,990
Feb 12, 2026	17.70	18.40	17.50	18.00	18.00	1.24%	24,796,500
Feb 11, 2026	17.70	18.28	17.50	17.78	17.78	-3.11%	27,055,120
Feb 10, 2026	17.86	19.00	17.64	18.35	18.35	2.63%	45,613,190
Feb 9, 2026	17.58	18.80	17.58	17.88	17.88	0.73%	45,336,350
Feb 6, 2026	16.10	17.75	16.00	17.75	17.75	9.98%	29,862,560
Feb 5, 2026	16.50	16.64	14.98	16.14	16.14	-2.95%	28,297,200
Feb 4, 2026	16.36	17.00	16.12	16.63	16.63	1.71%	35,943,510
Feb 3, 2026	16.60	16.86	15.98	16.35	16.35	1.24%	29,516,210
Feb 2, 2026	16.00	16.90	15.88	16.15	16.15	3.33%	50,996,820
Jan 30, 2026	14.07	15.63	14.00	15.63	15.63	9.99%	31,693,290
Jan 29, 2026	14.32	14.87	13.71	14.21	14.21	-4.76%	33,367,650
Jan 28, 2026	15.76	15.99	14.92	14.92	14.92	-10.01%	48,492,429
Jan 27, 2026	15.30	17.20	14.92	16.58	16.58	5.61%	66,399,630
Jan 26, 2026	15.70	15.70	15.70	15.70	15.70	10.02%	10,661,870
Jan 23, 2026	14.12	14.35	14.09	14.27	14.27	1.06%	7,215,540
Jan 22, 2026	14.30	14.40	14.06	14.12	14.12	-0.77%	7,017,190
Jan 21, 2026	13.78	14.36	13.65	14.23	14.23	2.89%	9,526,100
Jan 20, 2026	14.10	14.15	13.75	13.83	13.83	-1.98%	7,917,494
Jan 19, 2026	13.92	14.28	13.80	14.11	14.11	1.58%	12,709,700
Jan 16, 2026	13.78	13.98	13.51	13.89	13.89	1.54%	13,242,320
Jan 15, 2026	13.43	13.98	13.43	13.68	13.68	0.37%	9,102,192
Jan 14, 2026	13.80	14.02	13.44	13.63	13.63	-1.94%	15,411,600
Jan 13, 2026	13.89	14.03	13.66	13.90	13.90	-	14,678,810
Jan 12, 2026	14.03	14.05	13.67	13.90	13.90	-0.79%	16,901,730
Jan 9, 2026	13.47	14.09	13.31	14.01	14.01	3.01%	22,046,090
Jan 8, 2026	13.37	13.78	13.25	13.60	13.60	3.03%	21,521,660
Jan 7, 2026	13.46	13.47	13.15	13.20	13.20	-2.51%	18,215,910
Jan 6, 2026	13.69	13.92	13.44	13.54	13.54	-1.96%	25,332,910
Jan 5, 2026	14.84	14.87	13.70	13.81	13.81	-3.09%	38,099,500
Dec 31, 2025	12.98	14.25	12.87	14.25	14.25	10.04%	19,742,973
Dec 30, 2025	12.89	13.06	12.68	12.95	12.95	1.25%	6,655,700
Dec 29, 2025	12.76	13.05	12.62	12.79	12.79	0.95%	7,746,640
Dec 26, 2025	13.01	13.09	12.63	12.67	12.67	-2.54%	8,994,760
Dec 25, 2025	12.77	13.46	12.68	13.00	13.00	3.42%	11,097,040
Dec 24, 2025	12.31	12.99	12.29	12.57	12.57	2.61%	11,402,900
Dec 23, 2025	12.49	12.56	12.14	12.25	12.25	2.34%	10,722,670
Dec 22, 2025	11.81	12.04	11.62	11.97	11.97	1.79%	5,598,480
Dec 19, 2025	11.45	11.77	11.45	11.76	11.76	2.80%	3,552,500
Dec 18, 2025	11.23	11.48	11.14	11.44	11.44	1.96%	3,478,400
Dec 17, 2025	11.25	11.37	11.02	11.22	11.22	-0.36%	3,761,100
Dec 16, 2025	11.47	11.48	11.18	11.26	11.26	-1.92%	2,844,685
Dec 15, 2025	11.31	11.71	11.25	11.48	11.48	1.15%	4,825,800
Dec 12, 2025	11.48	11.69	11.28	11.35	11.35	-1.13%	4,378,060
Dec 11, 2025	11.76	11.76	11.47	11.48	11.48	-2.05%	3,721,340
Dec 10, 2025	11.94	11.94	11.68	11.72	11.72	-0.85%	4,871,540
Dec 9, 2025	11.81	12.15	11.75	11.82	11.82	-0.42%	6,426,665
Dec 8, 2025	11.94	12.00	11.76	11.87	11.87	0.68%	3,867,780
Dec 5, 2025	11.53	11.81	11.45	11.79	11.79	1.73%	3,735,600
Dec 4, 2025	11.69	11.78	11.47	11.59	11.59	-0.52%	3,705,512