SHA:603331 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	12.44	12.55	12.30	12.38	12.38	-0.08%	2,570,700
Sep 29, 2026	12.42	12.52	12.22	12.39	12.39	0.73%	2,419,000
Sep 28, 2026	12.46	12.62	12.21	12.30	12.30	-1.28%	3,238,000
Sep 24, 2026	12.58	12.84	12.42	12.46	12.46	-1.27%	4,012,000
Sep 23, 2026	12.98	12.98	12.57	12.62	12.62	-2.25%	2,701,400
Sep 22, 2026	13.18	13.19	12.88	12.91	12.91	-0.84%	2,792,300
Sep 21, 2026	12.84	13.28	12.80	13.02	13.02	1.48%	3,609,240
Sep 18, 2026	12.65	12.84	12.61	12.83	12.83	2.39%	3,376,400
Sep 17, 2026	13.09	13.09	12.47	12.53	12.53	-3.98%	4,885,625
Sep 16, 2026	12.80	13.50	12.56	13.05	13.05	2.35%	6,253,100
Sep 15, 2026	12.99	13.30	12.73	12.75	12.75	-2.30%	4,319,890
Sep 14, 2026	13.05	13.25	12.66	13.05	13.05	-0.68%	4,203,600
Sep 11, 2026	13.35	13.54	12.88	13.14	13.14	-3.10%	6,205,400
Sep 10, 2026	13.87	13.87	13.34	13.56	13.56	-2.24%	7,689,300
Sep 9, 2026	13.69	13.99	13.37	13.87	13.87	1.99%	9,111,000
Sep 8, 2026	12.65	13.68	12.55	13.60	13.60	7.51%	11,884,420
Sep 7, 2026	12.54	12.78	12.41	12.65	12.65	0.88%	3,103,200
Sep 4, 2026	12.71	12.81	12.44	12.54	12.54	-1.34%	2,971,000
Sep 3, 2026	12.79	12.95	12.65	12.71	12.71	-0.55%	2,776,700
Sep 2, 2026	12.76	12.92	12.63	12.78	12.78	0.16%	3,592,800
Sep 1, 2026	12.91	13.03	12.70	12.76	12.76	-1.69%	3,063,100
Aug 31, 2026	12.77	13.00	12.54	12.98	12.98	2.20%	4,499,952
Aug 28, 2026	12.76	12.87	12.63	12.70	12.70	-0.47%	4,091,700
Aug 27, 2026	12.61	12.94	12.54	12.76	12.76	1.19%	3,214,900
Aug 26, 2026	12.78	12.92	12.52	12.61	12.61	-1.48%	2,650,500
Aug 25, 2026	12.36	12.82	12.34	12.80	12.80	2.24%	2,523,928
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