SHA:603331 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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