SHA:603391 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	55.73	56.70	54.52	55.61	55.61	-0.91%	564,095
Jun 17, 2026	56.18	56.40	54.50	56.12	56.12	-0.64%	1,408,524
Jun 16, 2026	57.75	58.48	56.08	56.48	56.48	-2.59%	1,023,510
Jun 15, 2026	57.49	58.85	55.58	57.98	57.98	3.91%	977,458
Jun 12, 2026	52.00	55.80	52.00	55.80	55.80	5.48%	898,575
Jun 11, 2026	53.50	53.50	50.88	52.90	52.90	-2.02%	952,803
Jun 10, 2026	53.05	53.99	51.81	53.99	53.99	-0.94%	1,015,402
Jun 9, 2026	54.84	55.57	52.18	54.50	54.50	-0.29%	1,265,800
Jun 8, 2026	53.56	55.87	53.36	54.66	54.66	-2.43%	809,800
Jun 5, 2026	55.63	56.86	53.26	56.02	56.02	1.87%	1,018,889
Jun 4, 2026	57.58	58.00	53.62	54.99	54.99	-4.76%	1,815,269
Jun 3, 2026	59.44	60.18	57.30	57.74	57.74	-2.50%	1,204,650
Jun 2, 2026	59.95	61.88	57.52	59.22	59.22	-0.47%	2,116,311
Jun 1, 2026	60.50	61.33	54.48	59.50	59.50	-1.70%	1,833,883
May 29, 2026	67.90	67.90	60.53	60.53	60.53	-9.99%	2,481,717
May 28, 2026	70.43	70.43	63.40	67.25	67.25	-4.50%	3,349,226
May 27, 2026	73.00	73.20	70.00	70.42	70.42	-2.71%	1,634,477
May 26, 2026	71.27	72.58	69.70	72.38	72.38	1.66%	1,541,606
May 25, 2026	71.30	73.00	70.65	71.20	71.20	-0.15%	1,444,461
May 22, 2026	69.32	71.59	68.00	71.31	71.31	2.87%	1,775,208
May 21, 2026	69.23	70.60	68.32	69.32	69.32	0.13%	1,906,594
May 20, 2026	66.79	69.65	65.67	69.23	69.23	3.64%	2,544,725
May 19, 2026	63.00	66.95	62.40	66.80	66.80	6.18%	3,174,278
May 18, 2026	62.83	64.47	61.99	64.41	62.91	2.48%	896,958
May 15, 2026	64.61	65.00	62.44	62.85	61.39	-0.77%	755,880
May 14, 2026	64.71	65.26	63.20	63.34	61.86	-2.19%	789,999
May 13, 2026	66.58	66.78	64.56	64.76	63.25	-1.63%	860,420
May 12, 2026	68.00	68.46	65.32	65.83	64.30	-2.40%	1,332,800
May 11, 2026	65.75	68.00	65.72	67.45	65.88	3.10%	1,264,300
May 8, 2026	66.00	66.45	64.60	65.42	63.90	-0.37%	944,000
May 7, 2026	63.82	67.13	63.46	65.66	64.13	3.47%	1,563,700
May 6, 2026	59.68	63.77	59.52	63.46	61.98	4.74%	2,417,420
Apr 30, 2026	59.00	62.99	59.00	60.59	59.18	-4.21%	1,760,534
Apr 29, 2026	62.31	63.56	62.24	63.25	61.78	0.49%	605,591
Apr 28, 2026	63.50	64.11	62.57	62.94	61.47	-1.38%	734,800
Apr 27, 2026	62.39	64.68	61.50	63.82	62.33	2.29%	973,300
Apr 24, 2026	62.25	63.80	62.25	62.39	60.94	-1.17%	930,000
Apr 23, 2026	65.91	65.91	62.00	63.13	61.66	-2.85%	1,031,800
Apr 22, 2026	65.36	65.64	63.90	64.98	63.47	-0.58%	803,017
Apr 21, 2026	66.28	66.78	64.88	65.36	63.84	-1.04%	1,172,500
Apr 20, 2026	65.15	66.66	64.93	66.05	64.51	1.38%	1,374,725
Apr 17, 2026	66.23	66.23	64.33	65.15	63.63	-1.09%	923,500
Apr 16, 2026	67.61	67.61	65.50	65.87	64.34	-2.57%	1,366,822
Apr 15, 2026	67.02	68.56	66.91	67.61	66.04	0.40%	873,500
Apr 14, 2026	68.57	69.44	66.86	67.34	65.77	-1.79%	1,122,153
Apr 13, 2026	69.30	69.53	67.70	68.57	66.97	-1.14%	998,200
Apr 10, 2026	70.58	70.88	67.45	69.36	67.74	-1.04%	1,548,623
Apr 9, 2026	69.38	71.55	68.70	70.09	68.46	0.99%	1,846,900
Apr 8, 2026	69.85	71.20	68.78	69.40	67.78	-	1,726,700
Apr 7, 2026	67.99	69.99	67.37	69.40	67.78	2.36%	820,300