SHA:603331 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	12.50	12.59	12.22	12.52	12.52	0.24%	3,317,525
Aug 21, 2026	12.39	12.55	12.35	12.49	12.49	0.40%	3,199,290
Aug 20, 2026	12.65	12.81	12.40	12.44	12.44	-0.96%	4,546,300
Aug 19, 2026	13.35	13.35	12.56	12.56	12.56	-6.13%	6,038,300
Aug 18, 2026	13.14	13.46	12.97	13.38	13.38	1.59%	4,725,325
Aug 17, 2026	13.24	13.26	13.03	13.17	13.17	0.08%	3,260,625
Aug 14, 2026	13.45	13.45	13.06	13.16	13.16	-1.28%	4,251,700
Aug 13, 2026	13.20	13.54	13.11	13.33	13.33	1.21%	6,039,300
Aug 12, 2026	13.42	13.55	13.14	13.17	13.17	-1.79%	5,482,525
Aug 11, 2026	13.13	13.62	12.91	13.41	13.41	1.21%	9,031,500
Aug 10, 2026	12.57	13.52	12.30	13.25	13.25	6.43%	11,816,100
Aug 7, 2026	12.20	12.60	11.98	12.45	12.45	0.97%	6,312,400
Aug 6, 2026	11.84	12.34	11.84	12.33	12.33	3.09%	5,535,400
Aug 5, 2026	11.90	11.99	11.75	11.96	11.96	1.01%	5,627,000
Aug 4, 2026	11.84	11.92	11.74	11.84	11.84	0.08%	4,102,000
Aug 3, 2026	11.51	11.91	11.45	11.83	11.83	3.77%	5,633,300
Jul 31, 2026	11.34	11.58	11.33	11.40	11.40	2.43%	4,741,000
Jul 30, 2026	11.58	11.59	11.13	11.13	11.13	-3.89%	5,731,300
Jul 29, 2026	11.50	11.80	11.45	11.58	11.58	0.09%	6,158,000
Jul 28, 2026	11.61	11.70	11.37	11.57	11.57	0.61%	7,739,600
Jul 27, 2026	10.97	11.55	10.80	11.50	11.50	5.70%	11,324,670
Jul 24, 2026	10.71	11.50	10.68	10.88	10.88	-0.27%	14,031,400
Jul 23, 2026	9.90	10.91	9.82	10.91	10.91	9.98%	8,628,700
Jul 22, 2026	10.03	10.17	9.83	9.92	9.92	-1.39%	4,886,800
Jul 21, 2026	10.08	10.18	9.45	10.06	10.06	-0.20%	8,101,200
Jul 20, 2026	10.48	10.83	9.96	10.08	10.08	-3.82%	7,788,100
Jul 17, 2026	11.00	11.21	10.41	10.48	10.48	-4.20%	7,084,570
Jul 16, 2026	10.96	11.20	10.81	10.94	10.94	-0.55%	6,034,369
Jul 15, 2026	10.83	11.14	10.68	11.00	11.00	4.46%	9,180,300
Jul 14, 2026	10.29	10.62	9.97	10.53	10.53	3.03%	5,591,340
Jul 13, 2026	10.71	10.76	10.20	10.22	10.22	-6.15%	5,849,200
Jul 10, 2026	10.48	11.08	10.31	10.89	10.89	3.91%	7,400,000
Jul 9, 2026	10.49	10.64	10.14	10.48	10.48	0.38%	5,326,692
Jul 8, 2026	10.70	10.99	10.40	10.44	10.44	-3.42%	7,097,400
Jul 7, 2026	11.11	12.00	10.76	10.81	10.81	-2.79%	11,113,200
Jul 6, 2026	11.39	11.47	11.07	11.12	11.12	-2.88%	11,763,900
Jul 3, 2026	10.76	11.86	10.76	11.45	11.45	6.22%	18,377,900
Jul 2, 2026	11.00	11.17	10.71	10.78	10.78	-0.19%	5,354,940
Jul 1, 2026	10.66	11.10	10.62	10.80	10.80	1.31%	6,012,620
Jun 30, 2026	10.43	10.78	10.26	10.66	10.66	2.50%	5,150,920
Jun 29, 2026	10.40	10.63	10.04	10.40	10.40	-0.95%	5,738,231
Jun 26, 2026	10.80	10.80	10.47	10.50	10.50	-2.23%	5,492,700
Jun 25, 2026	11.13	11.13	10.71	10.74	10.74	-3.50%	5,396,800
Jun 24, 2026	11.62	11.74	10.94	11.13	11.13	-4.22%	5,680,700
Jun 23, 2026	11.49	11.88	11.39	11.62	11.62	1.75%	6,441,074
Jun 22, 2026	11.45	11.46	10.93	11.42	11.42	-0.87%	7,500,174
Jun 18, 2026	11.56	11.67	11.27	11.52	11.52	-0.52%	4,847,959
Jun 17, 2026	11.93	11.93	11.49	11.58	11.58	-3.02%	5,179,200
Jun 16, 2026	11.90	12.02	11.57	11.94	11.94	-0.08%	4,977,560
Jun 15, 2026	11.93	12.12	11.76	11.95	11.95	0.93%	4,781,360