SHA:603931 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	27.00	28.06	25.30	28.01	28.01	0.97%	5,158,000
Oct 22, 2026	28.87	29.00	27.74	27.74	27.74	-3.31%	2,713,800
Oct 21, 2026	29.22	29.48	28.63	28.69	28.69	-0.86%	2,210,800
Oct 20, 2026	27.55	29.48	27.55	28.94	28.94	4.25%	3,352,295
Oct 19, 2026	28.36	28.58	26.95	27.76	27.76	-2.29%	2,921,500
Oct 16, 2026	29.27	29.30	28.12	28.41	28.41	-1.22%	2,655,500
Oct 15, 2026	28.80	29.50	28.38	28.76	28.76	-3.65%	3,436,226
Oct 14, 2026	30.46	30.75	29.81	29.85	29.85	-2.48%	2,608,400
Oct 13, 2026	30.20	30.90	29.01	30.61	30.61	-0.65%	4,045,300
Oct 12, 2026	30.30	31.68	29.60	30.81	30.81	1.35%	5,047,805
Oct 9, 2026	31.15	31.24	28.90	30.40	30.40	-2.69%	4,691,548
Oct 8, 2026	32.70	32.93	31.00	31.24	31.24	-3.64%	4,000,101
Sep 30, 2026	34.08	34.39	32.37	32.42	32.42	-2.93%	3,147,700
Sep 29, 2026	33.96	34.08	33.22	33.40	33.40	-1.59%	2,911,851
Sep 28, 2026	35.92	36.00	33.51	33.94	33.94	-5.38%	3,749,184
Sep 24, 2026	36.50	36.80	35.87	35.87	35.87	-2.23%	2,468,300
Sep 23, 2026	35.91	36.85	35.82	36.69	36.69	2.17%	4,149,500
Sep 22, 2026	36.09	36.55	35.76	35.91	35.91	0.22%	4,109,800
Sep 21, 2026	36.22	36.93	35.66	35.83	35.83	-0.69%	3,786,497
Sep 18, 2026	36.18	36.56	35.61	36.08	36.08	1.35%	4,507,673
Sep 17, 2026	35.55	36.25	35.00	35.60	35.60	-0.08%	5,098,400
Sep 16, 2026	34.14	36.50	33.87	35.63	35.63	4.49%	6,356,700
Sep 15, 2026	33.42	34.34	32.73	34.10	34.10	3.46%	5,422,196
Sep 14, 2026	32.88	33.42	31.68	32.96	32.96	1.21%	4,446,200
Sep 11, 2026	32.76	32.91	31.68	32.63	32.57	-1.54%	3,353,399
Sep 10, 2026	33.54	33.74	32.99	33.14	33.07	-1.57%	2,617,200
Sep 9, 2026	33.74	34.80	33.45	33.67	33.60	-0.36%	3,271,682
Sep 8, 2026	34.01	34.71	33.57	33.79	33.72	-1.17%	3,389,000
Sep 7, 2026	33.43	34.55	33.43	34.19	34.12	2.58%	3,658,311
Sep 4, 2026	34.50	35.04	33.09	33.33	33.26	-3.00%	3,533,699
Sep 3, 2026	35.10	35.11	33.80	34.36	34.29	-0.15%	2,851,800
Sep 2, 2026	34.63	34.67	33.99	34.41	34.34	-1.74%	3,065,340
Sep 1, 2026	36.53	36.75	34.75	35.02	34.95	-4.13%	4,327,340
Aug 31, 2026	35.17	36.59	34.90	36.53	36.46	1.84%	3,964,900
Aug 28, 2026	36.63	37.78	35.82	35.87	35.80	-1.89%	4,599,200
Aug 27, 2026	34.87	37.04	34.87	36.56	36.49	4.52%	7,263,800
Aug 26, 2026	36.80	36.90	34.45	34.98	34.91	-0.29%	7,390,000
Aug 25, 2026	34.30	35.47	33.38	35.08	35.01	0.37%	4,108,600
Aug 24, 2026	35.20	35.83	34.24	34.95	34.88	-1.83%	3,988,548
Aug 21, 2026	35.40	36.26	34.72	35.60	35.53	0.48%	3,796,374
Aug 20, 2026	36.05	36.42	35.02	35.43	35.36	-0.90%	4,582,500
Aug 19, 2026	37.62	38.74	35.50	35.75	35.68	-7.79%	8,282,900
Aug 18, 2026	39.70	40.15	38.00	38.77	38.69	-2.76%	6,960,900
Aug 17, 2026	39.35	40.00	38.61	39.87	39.79	1.32%	7,235,532
Aug 14, 2026	37.32	39.35	37.31	39.35	39.27	6.18%	8,689,192
Aug 13, 2026	38.41	38.60	37.00	37.06	36.99	-1.54%	6,735,212
Aug 12, 2026	36.39	38.30	35.80	37.64	37.57	4.73%	7,771,500
Aug 11, 2026	36.28	36.87	35.00	35.94	35.87	-0.91%	5,454,100
Aug 10, 2026	37.01	37.14	35.46	36.27	36.20	-1.57%	8,240,640
Aug 7, 2026	36.77	37.24	34.98	36.85	36.78	1.24%	10,117,700