SHA:603931 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	58.67	61.43	57.01	59.81	59.81	1.77%	13,522,800
Jun 10, 2026	57.00	60.00	56.34	58.77	58.77	1.70%	9,300,192
Jun 9, 2026	58.20	59.00	56.29	57.97	57.79	2.31%	8,885,045
Jun 8, 2026	55.08	59.61	54.01	56.66	56.48	-1.94%	6,963,992
Jun 5, 2026	59.40	60.58	57.30	57.78	57.60	-3.64%	8,880,660
Jun 4, 2026	58.58	62.19	57.80	59.96	59.77	-0.70%	10,264,960
Jun 3, 2026	62.00	62.58	56.00	60.38	60.19	-1.82%	17,884,170
Jun 2, 2026	64.71	66.70	59.89	61.50	61.30	-6.55%	12,939,520
Jun 1, 2026	64.60	67.20	62.00	65.81	65.60	2.83%	11,062,330
May 29, 2026	62.50	66.30	62.50	64.00	63.80	0.41%	13,196,620
May 28, 2026	57.43	63.81	57.43	63.74	63.54	9.88%	15,218,940
May 27, 2026	59.50	62.52	57.60	58.01	57.82	-3.48%	9,615,878
May 26, 2026	59.35	62.50	57.84	60.10	59.91	1.26%	12,864,900
May 25, 2026	57.64	59.98	56.25	59.35	59.16	8.60%	11,484,920
May 22, 2026	50.26	54.65	48.98	54.65	54.48	10.00%	6,999,163
May 21, 2026	52.33	55.78	49.00	49.68	49.52	-2.20%	14,947,770
May 20, 2026	48.11	50.98	47.61	50.80	50.64	4.94%	9,754,532
May 19, 2026	44.86	49.38	44.50	48.41	48.26	6.68%	9,403,638
May 18, 2026	45.83	46.00	44.28	45.38	45.24	-1.97%	8,442,821
May 15, 2026	44.27	47.37	44.15	46.29	46.14	5.18%	9,815,710
May 14, 2026	45.00	45.97	43.88	44.01	43.87	-2.50%	7,564,556
May 13, 2026	43.15	45.75	42.85	45.14	45.00	1.67%	9,086,124
May 12, 2026	43.46	45.98	42.52	44.40	44.26	3.38%	10,782,310
May 11, 2026	43.34	44.28	41.80	42.95	42.81	0.35%	10,560,500
May 8, 2026	43.75	44.94	42.64	42.80	42.66	-2.88%	12,011,310
May 7, 2026	40.07	44.07	40.07	44.07	43.93	10.01%	13,099,140
May 6, 2026	39.30	40.73	38.88	40.06	39.93	3.19%	13,306,450
Apr 30, 2026	38.29	39.54	38.25	38.82	38.70	-0.94%	12,746,340
Apr 29, 2026	37.90	39.74	36.85	39.19	39.06	3.35%	25,751,820
Apr 28, 2026	35.00	37.92	33.61	37.92	37.80	10.01%	18,531,320
Apr 27, 2026	31.92	34.47	31.92	34.47	34.36	9.99%	10,159,390