SHA:603931 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	57.43	63.81	57.43	63.74	63.74	9.88%	15,218,946
May 27, 2026	59.50	62.52	57.60	58.01	58.01	-3.48%	9,615,878
May 26, 2026	59.35	62.50	57.84	60.10	60.10	1.26%	12,864,908
May 25, 2026	57.64	59.98	56.25	59.35	59.35	8.60%	11,484,920
May 22, 2026	50.26	54.65	48.98	54.65	54.65	10.00%	6,999,163
May 21, 2026	52.33	55.78	49.00	49.68	49.68	-2.20%	14,947,774
May 20, 2026	48.11	50.98	47.61	50.80	50.80	4.94%	9,754,532
May 19, 2026	44.86	49.38	44.50	48.41	48.41	6.68%	9,403,638
May 18, 2026	45.83	46.00	44.28	45.38	45.38	-1.97%	8,442,821
May 15, 2026	44.27	47.37	44.15	46.29	46.29	5.18%	9,815,710
May 14, 2026	45.00	45.97	43.88	44.01	44.01	-2.50%	7,564,556
May 13, 2026	43.15	45.75	42.85	45.14	45.14	1.67%	9,086,124
May 12, 2026	43.46	45.98	42.52	44.40	44.40	3.38%	10,782,310
May 11, 2026	43.34	44.28	41.80	42.95	42.95	0.35%	10,560,500
May 8, 2026	43.75	44.94	42.64	42.80	42.80	-2.88%	12,011,310
May 7, 2026	40.07	44.07	40.07	44.07	44.07	10.01%	13,099,140
May 6, 2026	39.30	40.73	38.88	40.06	40.06	3.19%	13,306,450
Apr 30, 2026	38.29	39.54	38.25	38.82	38.82	-0.94%	12,746,340
Apr 29, 2026	37.90	39.74	36.85	39.19	39.19	3.35%	25,751,820
Apr 28, 2026	35.00	37.92	33.61	37.92	37.92	10.01%	18,531,320
Apr 27, 2026	31.92	34.47	31.92	34.47	34.47	9.99%	10,159,390
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