SHA:603391 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	59.00	60.10	58.11	58.79	58.79	-0.27%	1,924,489
Jul 15, 2026	59.30	59.54	57.80	58.95	58.95	-1.04%	1,856,295
Jul 14, 2026	58.57	60.00	56.06	59.57	59.57	1.64%	1,962,545
Jul 13, 2026	57.15	59.88	55.50	58.61	58.61	2.72%	2,159,700
Jul 10, 2026	55.45	58.32	55.24	57.06	57.06	2.26%	1,572,600
Jul 9, 2026	55.20	55.85	53.70	55.80	55.80	0.67%	1,691,900
Jul 8, 2026	55.65	56.80	54.50	55.43	55.43	-0.40%	1,089,000
Jul 7, 2026	57.38	57.98	54.40	55.65	55.65	-2.08%	913,700
Jul 6, 2026	56.49	57.11	55.19	56.83	56.83	0.07%	829,300
Jul 3, 2026	56.40	57.88	54.72	56.79	56.79	0.87%	1,320,014
Jul 2, 2026	53.63	57.58	53.32	56.30	56.30	4.39%	2,085,399
Jul 1, 2026	54.08	55.20	53.28	53.93	53.93	-0.83%	1,631,600
Jun 30, 2026	54.00	56.66	52.64	54.38	54.38	1.46%	1,767,255
Jun 29, 2026	53.56	54.55	52.01	53.60	53.60	0.19%	1,173,700
Jun 26, 2026	52.50	54.70	51.00	53.50	53.50	2.10%	1,471,677
Jun 25, 2026	53.50	53.97	52.21	52.40	52.40	-1.00%	603,600
Jun 24, 2026	52.84	54.15	51.80	52.93	52.93	-0.82%	929,894
Jun 23, 2026	54.18	54.60	52.18	53.37	53.37	-0.84%	1,214,900
Jun 22, 2026	57.00	57.00	53.70	53.82	53.82	-3.22%	708,672
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