SHA:603391 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	66.32	68.60	65.06	67.66	67.66	2.70%	1,283,000
Apr 1, 2026	65.93	66.82	64.55	65.88	65.88	0.43%	785,900
Mar 31, 2026	67.30	67.65	65.39	65.60	65.60	-1.46%	832,300
Mar 30, 2026	68.75	68.75	65.95	66.57	66.57	-3.59%	1,427,689
Mar 27, 2026	68.40	69.28	67.23	69.05	69.05	0.60%	702,586
Mar 26, 2026	69.78	69.78	68.27	68.64	68.64	-0.94%	496,200
Mar 25, 2026	70.00	70.50	67.91	69.29	69.29	0.71%	964,700
Mar 24, 2026	65.30	69.00	65.16	68.80	68.80	7.00%	1,151,700
Mar 23, 2026	66.72	67.82	63.59	64.30	64.30	-4.91%	1,140,469
Mar 20, 2026	70.90	71.45	66.01	67.62	67.62	-3.84%	1,209,239
Mar 19, 2026	72.20	72.24	69.00	70.32	70.32	-3.82%	1,149,034
Mar 18, 2026	70.47	73.35	69.80	73.11	73.11	5.33%	1,574,223
Mar 17, 2026	75.68	75.68	69.01	69.41	69.41	-8.10%	2,532,916
Mar 16, 2026	75.40	77.20	75.00	75.53	75.53	0.44%	1,969,388
Mar 13, 2026	75.50	76.39	74.11	75.20	75.20	-0.40%	1,422,575
Mar 12, 2026	73.56	77.27	73.50	75.50	75.50	2.17%	2,065,123
Mar 11, 2026	73.08	74.32	72.12	73.90	73.90	1.12%	1,734,823
Mar 10, 2026	71.80	73.40	71.52	73.08	73.08	1.92%	1,387,700
Mar 9, 2026	72.17	73.60	70.86	71.70	71.70	-1.57%	1,032,691
Mar 6, 2026	71.48	73.40	70.80	72.84	72.84	1.89%	1,361,173
Mar 5, 2026	71.89	72.80	71.01	71.49	71.49	0.97%	1,219,800
Mar 4, 2026	69.86	71.68	68.20	70.80	70.80	0.28%	848,819
Mar 3, 2026	72.98	73.88	69.88	70.60	70.60	-3.22%	1,608,200
Mar 2, 2026	71.38	73.88	71.37	72.95	72.95	1.21%	1,637,981
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