SHA:603331 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	11.51	11.91	11.45	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
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