SHA:603391 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	69.55	69.61	66.57	69.56	69.56	0.81%	2,922,490
Sep 29, 2026	68.01	70.21	66.80	69.00	69.00	0.09%	3,564,859
Sep 28, 2026	67.92	69.35	66.50	68.94	68.94	0.94%	2,879,102
Sep 24, 2026	67.45	68.99	67.45	68.30	68.30	0.13%	2,354,200
Sep 23, 2026	66.98	68.47	66.52	68.21	68.21	1.10%	951,109
Sep 22, 2026	68.91	69.15	66.80	67.47	67.47	-0.13%	1,632,970
Sep 21, 2026	66.99	68.50	66.28	67.56	67.56	2.29%	2,104,242
Sep 18, 2026	66.30	67.52	65.63	66.05	66.05	-0.38%	1,355,762
Sep 17, 2026	67.99	67.99	65.61	66.30	66.30	-0.79%	1,068,700
Sep 16, 2026	61.51	67.33	61.51	66.83	66.83	2.55%	1,242,413
Sep 15, 2026	63.51	65.98	63.05	65.17	65.17	0.57%	1,126,800
Sep 14, 2026	67.60	68.80	61.40	64.80	64.80	-4.14%	3,023,200
Sep 11, 2026	66.45	68.28	66.45	67.60	67.60	-	2,072,200
Sep 10, 2026	68.99	69.67	66.65	67.60	67.60	-0.28%	1,944,961
Sep 9, 2026	69.30	69.76	66.89	67.79	67.79	-1.80%	1,463,393
Sep 8, 2026	70.52	72.67	68.51	69.03	69.03	-2.77%	2,929,401
Sep 7, 2026	70.14	71.89	68.24	71.00	71.00	0.74%	2,160,399
Sep 4, 2026	72.59	73.89	65.90	70.48	70.48	-2.57%	2,657,000
Sep 3, 2026	72.71	75.00	70.62	72.34	72.34	-0.63%	1,898,903
Sep 2, 2026	73.26	73.79	72.01	72.80	72.80	-0.93%	1,254,872
Sep 1, 2026	72.10	75.39	70.53	73.48	73.48	1.44%	3,256,865
Aug 31, 2026	71.51	72.50	69.45	72.44	72.44	2.23%	1,884,300
Aug 28, 2026	69.24	71.47	67.90	70.86	70.86	2.25%	1,887,202
Aug 27, 2026	67.90	69.50	66.51	69.30	69.30	2.42%	1,708,100
Aug 26, 2026	68.60	69.17	66.83	67.66	67.66	-2.21%	1,576,400
Aug 25, 2026	66.81	69.60	66.72	69.19	69.19	2.40%	2,373,000
Aug 24, 2026	69.11	69.11	66.57	67.57	67.57	-1.46%	1,590,003
Aug 21, 2026	70.00	71.00	68.02	68.57	68.57	-2.74%	2,791,200
Aug 20, 2026	68.93	72.20	67.51	70.50	70.50	3.88%	3,182,933
Aug 19, 2026	68.88	70.18	67.00	67.87	67.87	-1.12%	4,304,631
Aug 18, 2026	64.71	69.30	64.50	68.64	68.64	6.24%	2,733,658
Aug 17, 2026	62.15	64.76	61.02	64.61	64.61	4.19%	2,654,458
Aug 14, 2026	62.10	63.89	61.19	62.01	62.01	-0.21%	1,418,000
Aug 13, 2026	63.00	64.00	61.85	62.14	62.14	-1.26%	1,518,800
Aug 12, 2026	64.67	67.11	60.83	62.93	62.93	-2.28%	2,504,838
Aug 11, 2026	61.68	66.32	61.60	64.40	64.40	2.88%	2,875,269
Aug 10, 2026	59.94	63.40	59.94	62.60	62.60	3.68%	3,007,400
Aug 7, 2026	60.05	60.99	59.62	60.38	60.38	0.22%	2,038,900
Aug 6, 2026	61.14	61.14	57.02	60.25	60.25	-0.54%	2,623,300
Aug 5, 2026	58.88	60.83	58.59	60.58	60.58	2.92%	2,583,366
Aug 4, 2026	54.00	58.99	53.40	58.86	58.86	9.45%	1,603,980
Aug 3, 2026	50.34	53.86	50.00	53.78	53.78	6.85%	1,502,500
Jul 31, 2026	50.32	51.50	49.82	50.33	50.33	0.18%	678,236
Jul 30, 2026	50.60	52.00	49.58	50.24	50.24	-1.30%	887,100
Jul 29, 2026	51.02	52.90	50.39	50.90	50.90	-2.23%	710,036
Jul 28, 2026	51.30	52.61	49.18	52.06	52.06	2.74%	1,024,980
Jul 27, 2026	49.70	51.19	48.60	50.67	50.67	0.94%	884,836
Jul 24, 2026	51.82	51.82	49.22	50.20	50.20	-2.18%	954,665
Jul 23, 2026	51.36	52.59	49.63	51.32	51.32	-1.69%	1,386,695
Jul 22, 2026	53.00	53.54	48.62	52.20	52.20	-0.34%	1,917,089