SHA:603331 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	11.49	11.88	11.39	11.70	-	2.45%	5,289,674
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
Jun 12, 2026	12.09	12.19	11.80	11.84	11.84	-0.50%	4,923,000
Jun 11, 2026	12.05	12.11	11.70	11.90	11.90	-2.14%	5,037,300
Jun 10, 2026	12.30	12.35	11.88	12.16	12.16	-2.49%	6,623,500
Jun 9, 2026	12.90	13.02	12.35	12.47	12.47	-3.48%	8,583,500
Jun 8, 2026	12.31	13.09	12.31	12.92	12.92	1.41%	10,009,700
Jun 5, 2026	12.37	13.00	12.02	12.74	12.74	2.49%	9,551,940
Jun 4, 2026	12.28	12.80	12.26	12.43	12.43	0.24%	6,371,070
Jun 3, 2026	12.48	12.58	12.24	12.40	12.40	-0.72%	4,425,660
Jun 2, 2026	12.74	12.85	12.29	12.49	12.49	-0.95%	4,374,590
Jun 1, 2026	12.46	12.78	12.42	12.61	12.61	0.56%	4,781,639
May 29, 2026	13.08	13.25	12.43	12.54	12.54	-4.13%	6,153,839
May 28, 2026	12.83	13.21	12.76	13.08	13.08	0.77%	6,093,000
May 27, 2026	13.38	13.38	12.80	12.98	12.98	-3.57%	9,730,040
May 26, 2026	13.84	13.97	13.29	13.46	13.46	-3.44%	9,194,930
May 25, 2026	14.44	14.53	13.71	13.94	13.94	-2.92%	11,360,763
May 22, 2026	14.39	14.50	13.95	14.36	14.36	1.13%	11,453,260
May 21, 2026	14.30	15.00	14.08	14.20	14.20	-1.32%	13,810,200
May 20, 2026	14.92	14.92	14.01	14.39	14.39	-4.58%	15,915,000
May 19, 2026	15.45	15.65	14.88	15.08	15.08	-2.27%	14,531,470
May 18, 2026	15.88	15.89	15.18	15.43	15.43	-2.96%	17,771,460
May 15, 2026	15.53	16.20	15.30	15.90	15.90	2.91%	27,013,330
May 14, 2026	15.78	16.24	15.43	15.45	15.45	-2.89%	23,001,050
May 13, 2026	16.28	16.28	15.70	15.91	15.91	-2.27%	35,288,980
May 12, 2026	14.92	16.28	14.85	16.28	16.28	10.00%	13,862,010
May 11, 2026	15.20	15.35	14.75	14.80	14.80	-4.08%	17,315,400
May 8, 2026	14.51	15.87	14.32	15.43	15.43	6.19%	21,629,930
May 7, 2026	13.99	14.78	13.95	14.53	14.53	3.93%	10,074,030
May 6, 2026	14.15	14.20	13.89	13.98	13.98	-0.71%	7,510,068
Apr 30, 2026	14.20	14.28	13.94	14.08	14.08	0.21%	5,909,712
Apr 29, 2026	13.83	14.26	13.47	14.05	14.05	-	8,972,040
Apr 28, 2026	14.58	14.58	13.98	14.05	14.05	-3.57%	7,726,600
Apr 27, 2026	14.74	14.74	14.32	14.57	14.57	-1.09%	6,053,300
Apr 24, 2026	14.88	14.89	14.53	14.73	14.73	-1.01%	5,161,660
Apr 23, 2026	15.20	15.23	14.82	14.88	14.88	-2.04%	6,832,240
Apr 22, 2026	15.35	15.35	15.12	15.19	15.19	-1.87%	6,011,000
Apr 21, 2026	15.39	15.50	15.22	15.48	15.48	0.58%	5,553,200
Apr 20, 2026	15.22	15.50	15.08	15.39	15.39	1.05%	6,357,476
Apr 17, 2026	15.20	15.30	15.08	15.23	15.23	-0.46%	4,380,543
Apr 16, 2026	15.23	15.33	15.09	15.30	15.30	1.12%	5,126,020
Apr 15, 2026	15.28	15.39	15.08	15.13	15.13	-0.85%	4,351,088
Apr 14, 2026	15.16	15.29	15.02	15.26	15.26	1.13%	5,288,200
Apr 13, 2026	15.30	15.34	14.96	15.09	15.09	-1.63%	5,541,300
Apr 10, 2026	15.18	15.64	15.18	15.34	15.34	0.99%	5,550,477
Apr 9, 2026	15.35	15.43	15.10	15.19	15.19	-2.25%	6,219,100