SHA:603331 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 8, 2026	15.12	15.76	15.12	15.54	15.54	4.16%	7,966,320
Apr 7, 2026	14.57	15.00	14.57	14.92	14.92	1.98%	4,731,020
Apr 3, 2026	14.95	14.97	14.56	14.63	14.63	-1.61%	3,916,000
Apr 2, 2026	15.20	15.20	14.78	14.87	14.87	-1.52%	5,256,238
Apr 1, 2026	15.07	15.23	14.94	15.10	15.10	2.03%	6,526,800
Mar 31, 2026	15.01	15.16	14.78	14.80	14.80	-1.40%	5,586,700
Mar 30, 2026	14.72	15.04	14.65	15.01	15.01	0.74%	5,038,000
Mar 27, 2026	14.30	14.97	14.30	14.90	14.90	0.74%	6,752,100
Mar 26, 2026	15.15	15.31	14.73	14.79	14.79	-2.18%	7,930,700
Mar 25, 2026	14.81	15.19	14.81	15.12	15.12	1.96%	8,669,018
Mar 24, 2026	14.61	14.90	14.30	14.83	14.83	3.56%	11,466,800
Mar 23, 2026	14.80	15.20	14.13	14.32	14.32	-3.11%	12,744,400
Mar 20, 2026	15.36	15.48	14.77	14.78	14.78	-3.15%	7,345,000
Mar 19, 2026	15.51	15.60	15.11	15.26	15.26	-3.30%	7,648,578