SHA:603931 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	35.40	36.26	34.72	35.60	35.60	0.48%	3,796,374
Aug 20, 2026	36.05	36.42	35.02	35.43	35.43	-0.90%	4,582,500
Aug 19, 2026	37.62	38.74	35.50	35.75	35.75	-7.79%	8,282,900
Aug 18, 2026	39.70	40.15	38.00	38.77	38.77	-2.76%	6,960,900
Aug 17, 2026	39.35	40.00	38.61	39.87	39.87	1.32%	7,235,532
Aug 14, 2026	37.32	39.35	37.31	39.35	39.35	6.18%	8,689,192
Aug 13, 2026	38.41	38.60	37.00	37.06	37.06	-1.54%	6,735,212
Aug 12, 2026	36.39	38.30	35.80	37.64	37.64	4.73%	7,771,500
Aug 11, 2026	36.28	36.87	35.00	35.94	35.94	-0.91%	5,454,100
Aug 10, 2026	37.01	37.14	35.46	36.27	36.27	-1.57%	8,240,640
Aug 7, 2026	36.77	37.24	34.98	36.85	36.85	1.24%	10,117,700
Aug 6, 2026	34.60	36.55	33.60	36.40	36.40	5.08%	12,938,780
Aug 5, 2026	32.08	34.98	31.61	34.64	34.64	7.48%	11,616,459
Aug 4, 2026	29.52	32.23	29.26	32.23	32.23	10.00%	7,994,479
Aug 3, 2026	29.92	30.60	28.98	29.30	29.30	-1.94%	8,839,100
Jul 31, 2026	31.88	32.14	29.85	29.88	29.88	0.78%	10,707,700
Jul 30, 2026	31.20	31.87	29.15	29.65	29.65	-6.73%	11,502,936
Jul 29, 2026	34.29	34.57	30.60	31.79	31.79	-6.50%	16,293,938
Jul 28, 2026	37.80	37.80	33.81	34.00	34.00	-6.13%	13,414,387
Jul 27, 2026	33.46	36.22	32.70	36.22	36.22	9.99%	5,341,316
Jul 24, 2026	33.83	34.66	32.92	32.93	32.93	-3.99%	7,470,488
Jul 23, 2026	36.43	37.08	34.00	34.30	34.30	-5.87%	10,161,236
Jul 22, 2026	36.95	39.90	36.09	36.44	36.44	-4.11%	13,818,104
Jul 21, 2026	37.81	38.52	34.90	38.00	38.00	-2.01%	17,295,940
Jul 20, 2026	39.39	40.94	38.78	38.78	38.78	-10.00%	3,355,496
Jul 17, 2026	45.97	46.92	43.09	43.09	43.09	-10.00%	7,498,656
Jul 16, 2026	52.51	53.40	47.88	47.88	47.88	-10.00%	9,290,920
Jul 15, 2026	57.75	58.80	52.82	53.20	53.20	-6.04%	9,941,912
Jul 14, 2026	57.64	59.02	54.40	56.62	56.62	-1.84%	11,952,868
Jul 13, 2026	57.39	62.98	56.70	57.68	57.68	-0.52%	18,277,812
Jul 10, 2026	55.96	61.00	50.41	57.98	57.98	4.28%	22,426,014
Jul 9, 2026	54.42	55.87	52.64	55.60	55.60	3.75%	9,005,100
Jul 8, 2026	56.86	58.82	53.53	53.59	53.59	-4.81%	9,828,104
Jul 7, 2026	58.54	60.71	56.15	56.30	56.30	-5.76%	14,922,175
Jul 6, 2026	54.41	59.74	53.70	59.74	59.74	10.00%	11,347,199
Jul 3, 2026	57.00	58.95	54.31	54.31	54.31	-6.30%	9,632,056
Jul 2, 2026	54.65	61.75	53.06	57.96	57.96	2.49%	11,740,943
Jul 1, 2026	59.00	61.88	56.41	56.55	56.55	-4.80%	11,504,660
Jun 30, 2026	57.00	60.15	56.00	59.40	59.40	3.68%	11,131,089
Jun 29, 2026	53.97	57.60	52.23	57.29	57.29	6.31%	12,112,000
Jun 26, 2026	55.00	56.27	53.77	53.89	53.89	-2.43%	7,051,215
Jun 25, 2026	60.00	60.50	54.86	55.23	55.23	-7.46%	11,735,700
Jun 24, 2026	57.48	60.50	54.77	59.68	59.68	3.29%	9,218,860
Jun 23, 2026	58.07	59.40	55.43	57.78	57.78	-0.21%	7,043,072
Jun 22, 2026	58.30	59.38	56.80	57.90	57.90	3.41%	8,460,488
Jun 18, 2026	56.82	58.18	55.89	55.99	55.99	-2.44%	6,401,204
Jun 17, 2026	56.00	58.19	55.70	57.39	57.39	0.51%	6,671,251
Jun 16, 2026	54.03	57.88	52.15	57.10	57.10	5.98%	12,170,752
Jun 15, 2026	54.10	55.25	51.87	53.88	53.88	0.09%	14,192,780
Jun 12, 2026	62.00	62.99	53.83	53.83	53.83	-10.00%	15,558,635