SHA:603931 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	33.54	33.74	32.99	33.14	33.14	-1.57%	2,617,200
Sep 9, 2026	33.74	34.80	33.45	33.67	33.67	-0.36%	3,271,682
Sep 8, 2026	34.01	34.71	33.57	33.79	33.79	-1.17%	3,389,000
Sep 7, 2026	33.43	34.55	33.43	34.19	34.19	2.58%	3,658,311
Sep 4, 2026	34.50	35.04	33.09	33.33	33.33	-3.00%	3,533,699
Sep 3, 2026	35.10	35.11	33.80	34.36	34.36	-0.15%	2,851,800
Sep 2, 2026	34.63	34.67	33.99	34.41	34.41	-1.74%	3,065,340
Sep 1, 2026	36.53	36.75	34.75	35.02	35.02	-4.13%	4,327,340
Aug 31, 2026	35.17	36.59	34.90	36.53	36.53	1.84%	3,964,900
Aug 28, 2026	36.63	37.78	35.82	35.87	35.87	-1.89%	4,599,200
Aug 27, 2026	34.87	37.04	34.87	36.56	36.56	4.52%	7,263,800
Aug 26, 2026	36.80	36.90	34.45	34.98	34.98	-0.29%	7,390,000
Aug 25, 2026	34.30	35.47	33.38	35.08	35.08	0.37%	4,108,600
Aug 24, 2026	35.20	35.83	34.24	34.95	34.95	-1.83%	3,988,548
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