SHA:603931 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 24, 2026	30.70	31.87	30.70	31.34	31.24	-2.09%	5,942,784
Apr 23, 2026	32.71	33.73	31.18	32.01	31.91	0.66%	11,571,900
Apr 22, 2026	32.30	32.59	31.50	31.80	31.70	-0.06%	5,753,946
Apr 21, 2026	30.91	32.49	30.90	31.82	31.72	2.94%	8,483,200
Apr 20, 2026	29.50	31.30	29.02	30.91	30.81	5.32%	6,634,035
Apr 17, 2026	28.40	29.84	28.19	29.35	29.26	3.38%	3,542,732
Apr 16, 2026	27.84	28.45	27.58	28.39	28.30	1.94%	2,085,560
Apr 15, 2026	28.15	28.90	27.80	27.85	27.76	-0.39%	2,847,040
Apr 14, 2026	27.80	28.13	27.60	27.96	27.87	1.82%	1,750,240
Apr 13, 2026	27.40	27.65	27.20	27.46	27.37	-0.33%	1,422,660
Apr 10, 2026	27.66	27.85	27.48	27.55	27.46	0.80%	1,635,700
Apr 9, 2026	27.41	27.72	27.20	27.33	27.24	-1.30%	1,466,201
Apr 8, 2026	27.40	27.69	27.08	27.69	27.60	4.25%	2,265,285
Apr 7, 2026	26.51	26.85	26.41	26.56	26.48	0.64%	1,477,000
Apr 3, 2026	26.42	26.82	26.22	26.39	26.31	-0.45%	1,432,100