SHA:603931 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	34.39	35.08	34.20	34.96	34.96	1.39%	5,044,508
Jan 22, 2026	35.51	35.54	33.63	34.48	34.48	-5.09%	9,490,136
Jan 21, 2026	35.35	36.97	34.56	36.33	36.33	1.54%	6,886,916
Jan 20, 2026	35.36	36.33	35.18	35.78	35.78	0.82%	5,446,088
Jan 19, 2026	36.00	36.68	35.39	35.49	35.49	-1.20%	5,568,496
Jan 16, 2026	35.85	36.20	35.12	35.92	35.92	0.73%	7,917,396
Jan 15, 2026	34.10	35.83	33.84	35.66	35.66	4.00%	8,777,922
Jan 14, 2026	34.00	34.80	33.65	34.29	34.29	0.97%	5,454,818
Jan 13, 2026	35.33	35.33	33.82	33.96	33.96	-3.96%	6,945,018
Jan 12, 2026	34.90	35.78	34.05	35.36	35.36	1.52%	10,457,640
Jan 9, 2026	34.00	34.85	33.86	34.83	34.83	0.87%	8,441,760
Jan 8, 2026	34.77	36.18	34.35	34.53	34.53	-0.49%	14,812,450
Jan 7, 2026	33.80	35.50	33.54	34.70	34.70	7.33%	16,620,660
Jan 6, 2026	31.94	32.52	31.76	32.33	32.33	1.22%	5,089,460
Jan 5, 2026	31.58	32.13	31.45	31.94	31.94	1.14%	4,372,884
Dec 31, 2025	31.38	32.08	30.92	31.58	31.58	1.02%	5,416,232
Dec 30, 2025	31.78	31.95	31.08	31.26	31.26	-2.19%	5,732,800
Dec 29, 2025	32.63	32.64	31.81	31.96	31.96	-2.38%	4,836,252
Dec 26, 2025	33.15	33.40	32.70	32.74	32.74	-1.36%	5,187,578
Dec 25, 2025	33.00	33.36	32.38	33.19	33.19	-	5,926,572
Dec 24, 2025	33.02	33.33	32.89	33.19	33.19	0.88%	4,974,428
Dec 23, 2025	33.48	33.73	32.75	32.90	32.90	-1.05%	5,848,147
Dec 22, 2025	32.84	33.45	32.60	33.25	33.25	1.56%	5,958,222
Dec 19, 2025	33.18	33.26	32.21	32.74	32.74	-0.76%	5,822,025
Dec 18, 2025	32.93	33.67	32.76	32.99	32.99	-1.52%	6,810,466
Dec 17, 2025	35.70	35.71	32.75	33.50	33.50	-6.56%	12,171,378
Dec 16, 2025	36.20	36.73	34.90	35.85	35.85	-1.94%	9,803,333
Dec 15, 2025	37.50	38.10	36.20	36.56	36.56	-4.94%	10,772,200
Dec 12, 2025	38.45	39.85	38.00	38.46	38.46	1.16%	11,716,240
Dec 11, 2025	39.46	39.70	37.81	38.02	38.02	-4.85%	12,683,610
Dec 10, 2025	37.40	40.00	37.26	39.96	39.96	5.32%	17,840,460
Dec 9, 2025	35.84	38.60	35.27	37.94	37.94	4.78%	16,588,450
Dec 8, 2025	34.80	37.62	33.80	36.21	36.21	4.74%	16,064,800
Dec 5, 2025	34.95	34.97	32.61	34.57	34.57	-3.70%	14,484,791
Dec 4, 2025	34.85	37.24	33.93	35.90	35.90	5.06%	22,170,220
Dec 3, 2025	35.68	35.75	33.70	34.17	34.17	-4.42%	13,126,400
Dec 2, 2025	35.13	37.20	35.13	35.75	35.75	-1.76%	18,804,278
Dec 1, 2025	34.22	37.64	33.80	36.39	36.39	6.34%	23,955,610
Nov 28, 2025	34.08	34.59	33.30	34.22	34.22	-1.55%	17,904,100
Nov 27, 2025	31.77	34.76	31.77	34.76	34.76	10.00%	17,652,450
Nov 26, 2025	32.01	32.20	31.48	31.60	31.60	-2.47%	7,693,989
Nov 25, 2025	31.30	33.30	31.12	32.40	32.40	2.63%	13,404,100
Nov 24, 2025	30.58	32.00	30.31	31.57	31.57	4.26%	10,286,480
Nov 21, 2025	29.82	31.78	29.82	30.28	30.28	-2.04%	11,048,888
Nov 20, 2025	31.30	32.27	30.76	30.91	30.91	-0.32%	10,680,870
Nov 19, 2025	29.49	31.75	29.42	31.01	31.01	4.48%	12,671,880
Nov 18, 2025	30.40	30.60	29.49	29.68	29.68	-4.20%	10,664,790
Nov 17, 2025	32.00	32.78	30.35	30.98	30.98	3.96%	17,232,260
Nov 14, 2025	30.90	30.90	29.80	29.80	29.80	-3.47%	4,655,483
Nov 13, 2025	30.80	31.28	30.50	30.87	30.87	0.36%	5,088,700