SHA:603391 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	71.64	73.00	70.80	72.08	72.08	1.74%	1,895,072
Feb 26, 2026	70.77	72.20	70.50	70.85	70.85	0.11%	1,375,800
Feb 25, 2026	70.05	71.15	69.10	70.77	70.77	1.32%	1,109,480
Feb 24, 2026	71.85	72.06	69.26	69.85	69.85	-1.52%	1,382,980
Feb 13, 2026	72.66	73.49	70.59	70.93	70.93	-3.22%	1,612,810
Feb 12, 2026	74.70	74.70	71.30	73.29	73.29	-2.67%	3,376,991
Feb 11, 2026	73.99	79.33	71.66	75.30	75.30	2.95%	5,341,675
Feb 10, 2026	73.97	73.97	69.75	73.14	73.14	-0.18%	2,945,317
Feb 9, 2026	72.01	76.00	72.01	73.27	73.27	1.76%	4,702,800
Feb 6, 2026	67.76	73.50	67.76	72.00	72.00	5.88%	4,465,500
Feb 5, 2026	68.10	69.55	67.04	68.00	68.00	-0.15%	1,536,255
Feb 4, 2026	72.19	72.20	67.00	68.10	68.10	-4.74%	2,784,800
Feb 3, 2026	73.30	73.99	70.21	71.49	71.49	-0.40%	1,990,160
Feb 2, 2026	71.71	74.34	69.73	71.78	71.78	2.97%	6,781,800
Jan 30, 2026	63.02	69.71	63.00	69.71	69.71	10.00%	3,446,100
Jan 29, 2026	63.90	65.43	62.78	63.37	63.37	-0.81%	1,004,200
Jan 28, 2026	65.39	65.75	63.21	63.89	63.89	-2.29%	855,100
Jan 27, 2026	67.24	67.96	64.80	65.39	65.39	-2.75%	1,042,205
Jan 26, 2026	66.47	68.58	66.35	67.24	67.24	1.34%	1,915,600
Jan 23, 2026	66.33	67.00	65.25	66.35	66.35	-	860,700
Jan 22, 2026	65.40	66.40	64.00	66.35	66.35	1.70%	995,130
Jan 21, 2026	64.62	65.88	63.93	65.24	65.24	1.24%	939,600
Jan 20, 2026	65.46	65.46	63.72	64.44	64.44	-1.26%	954,100
Jan 19, 2026	65.79	66.72	65.13	65.26	65.26	-0.24%	1,417,024
Jan 16, 2026	64.95	66.34	64.38	65.42	65.42	0.91%	1,150,714
Jan 15, 2026	64.81	65.49	64.00	64.83	64.83	0.06%	996,200
Jan 14, 2026	63.61	65.33	63.11	64.79	64.79	2.06%	1,256,500
Jan 13, 2026	63.03	64.88	62.68	63.48	63.48	0.71%	1,225,200
Jan 12, 2026	65.29	65.29	62.60	63.03	63.03	-2.90%	1,437,532
Jan 9, 2026	65.30	65.50	64.53	64.91	64.91	-0.60%	1,121,200
Jan 8, 2026	65.26	66.18	64.60	65.30	65.30	0.20%	1,438,080
Jan 7, 2026	64.56	65.96	64.20	65.17	65.17	1.05%	789,200
Jan 6, 2026	64.79	64.81	63.80	64.49	64.49	0.03%	1,206,400
Jan 5, 2026	66.30	66.36	64.31	64.47	64.47	-1.53%	819,886
Dec 31, 2025	66.39	67.48	65.47	65.47	65.47	-0.97%	960,339
Dec 30, 2025	67.37	67.80	66.05	66.11	66.11	-1.68%	1,302,300
Dec 29, 2025	68.38	69.20	66.06	67.24	67.24	-1.67%	2,022,462
Dec 26, 2025	69.22	69.95	67.90	68.38	68.38	-1.17%	954,400
Dec 25, 2025	67.93	69.60	66.91	69.19	69.19	1.88%	1,444,610
Dec 24, 2025	67.05	69.24	65.86	67.91	67.91	2.69%	1,852,155
Dec 23, 2025	66.25	67.20	65.76	66.13	66.13	-0.72%	1,292,361
Dec 22, 2025	66.15	67.25	64.43	66.61	66.61	2.51%	1,607,300
Dec 19, 2025	61.01	65.99	61.01	64.98	64.98	5.15%	2,134,095
Dec 18, 2025	64.37	65.67	59.00	61.80	61.80	-4.95%	4,114,062
Dec 17, 2025	66.29	70.95	64.88	65.02	65.02	-2.58%	3,125,717
Dec 16, 2025	74.00	74.96	66.74	66.74	66.74	-10.01%	4,234,982
Dec 15, 2025	75.40	75.99	73.80	74.16	74.16	-1.20%	2,191,317
Dec 12, 2025	74.80	76.63	73.50	75.06	75.06	1.30%	2,292,079
Dec 11, 2025	74.28	75.99	72.87	74.10	74.10	-0.24%	1,649,983
Dec 10, 2025	72.40	75.33	71.66	74.28	74.28	2.74%	2,347,491