SHA:603931 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	40.07	44.07	40.07	44.07	44.07	10.01%	13,099,141
May 6, 2026	39.30	40.73	38.88	40.06	40.06	3.19%	13,306,456
Apr 30, 2026	38.29	39.54	38.25	38.82	38.82	-0.94%	12,746,341
Apr 29, 2026	37.90	39.74	36.85	39.19	39.19	3.35%	25,751,825
Apr 28, 2026	35.00	37.92	33.61	37.92	37.92	10.01%	18,531,325
Apr 27, 2026	31.92	34.47	31.92	34.47	34.47	9.99%	10,159,399
Apr 24, 2026	30.70	31.87	30.70	31.34	31.34	-2.09%	5,942,784
Apr 23, 2026	32.71	33.73	31.18	32.01	32.01	0.66%	11,571,900
Apr 22, 2026	32.30	32.59	31.50	31.80	31.80	-0.06%	5,753,946
Apr 21, 2026	30.91	32.49	30.90	31.82	31.82	2.94%	8,483,200
Apr 20, 2026	29.50	31.30	29.02	30.91	30.91	5.32%	6,634,035
Apr 17, 2026	28.40	29.84	28.19	29.35	29.35	3.38%	3,542,732
Apr 16, 2026	27.84	28.45	27.58	28.39	28.39	1.94%	2,085,560
Apr 15, 2026	28.15	28.90	27.80	27.85	27.85	-0.39%	2,847,040
Apr 14, 2026	27.80	28.13	27.60	27.96	27.96	1.82%	1,750,240
Apr 13, 2026	27.40	27.65	27.20	27.46	27.46	-0.33%	1,422,660
Apr 10, 2026	27.66	27.85	27.48	27.55	27.55	0.80%	1,635,700
Apr 9, 2026	27.41	27.72	27.20	27.33	27.33	-1.30%	1,466,201
Apr 8, 2026	27.40	27.69	27.08	27.69	27.69	4.25%	2,265,285
Apr 7, 2026	26.51	26.85	26.41	26.56	26.56	0.64%	1,477,000
Apr 3, 2026	26.42	26.82	26.22	26.39	26.39	-0.45%	1,432,100
Apr 2, 2026	27.19	27.19	26.40	26.51	26.51	-2.50%	1,389,900
Apr 1, 2026	27.28	27.28	26.84	27.19	27.19	2.06%	1,729,936
Mar 31, 2026	27.27	27.41	26.64	26.64	26.64	-2.42%	1,496,760
Mar 30, 2026	26.88	27.37	26.80	27.30	27.30	-0.22%	1,627,100
Mar 27, 2026	26.30	27.47	26.27	27.36	27.36	2.28%	1,808,937
Mar 26, 2026	27.39	27.64	26.58	26.75	26.75	-2.97%	1,780,800
Mar 25, 2026	26.99	27.77	26.99	27.57	27.57	2.57%	2,156,240
Mar 24, 2026	26.55	26.93	25.94	26.88	26.88	3.31%	2,763,116
Mar 23, 2026	27.96	27.99	26.02	26.02	26.02	-8.35%	3,819,200
Mar 20, 2026	29.00	29.36	28.36	28.39	28.39	-2.10%	1,655,633
Mar 19, 2026	29.39	29.52	28.88	29.00	29.00	-2.72%	1,802,700
Mar 18, 2026	29.63	29.94	29.10	29.81	29.81	1.39%	1,577,800
Mar 17, 2026	30.88	30.88	29.33	29.40	29.40	-4.55%	2,529,200
Mar 16, 2026	30.62	30.94	29.72	30.80	30.80	0.69%	2,177,888
Mar 13, 2026	30.78	31.31	30.52	30.59	30.59	-1.10%	1,698,400
Mar 12, 2026	31.67	31.93	30.85	30.93	30.93	-2.67%	2,376,788
Mar 11, 2026	32.18	32.41	31.71	31.78	31.78	-0.84%	2,084,980
Mar 10, 2026	31.17	32.12	30.90	32.05	32.05	4.77%	3,274,431
Mar 9, 2026	30.48	30.59	29.31	30.59	30.59	-0.94%	2,749,715
Mar 6, 2026	30.79	31.17	30.71	30.88	30.88	-0.96%	2,142,656
Mar 5, 2026	30.71	31.60	30.71	31.18	31.18	2.60%	2,791,976
Mar 4, 2026	30.12	30.95	30.01	30.39	30.39	-0.23%	2,610,625
Mar 3, 2026	32.65	33.11	30.31	30.46	30.46	-7.13%	4,565,960
Mar 2, 2026	32.59	33.41	32.10	32.80	32.80	-1.15%	3,449,900
Feb 27, 2026	33.39	33.39	32.50	33.18	33.18	-0.63%	3,225,800
Feb 26, 2026	33.34	33.48	32.91	33.39	33.39	0.30%	2,808,840
Feb 25, 2026	32.52	33.42	32.25	33.29	33.29	2.05%	3,861,656
Feb 24, 2026	32.17	33.05	31.60	32.62	32.62	1.40%	3,005,055
Feb 13, 2026	32.52	32.86	32.08	32.17	32.17	-1.08%	1,811,755