SHA:600391 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	35.30	35.39	34.90	34.96	-	-0.46%	2,099,800
Apr 28, 2026	36.75	36.93	35.01	35.12	35.12	-4.44%	15,402,710
Apr 27, 2026	37.50	37.75	35.22	36.75	36.75	-5.65%	25,472,000
Apr 24, 2026	40.52	40.87	38.82	38.95	38.95	-4.30%	14,334,435
Apr 23, 2026	40.82	42.37	40.01	40.70	40.70	0.74%	22,436,848
Apr 22, 2026	40.37	40.45	39.78	40.40	40.40	-1.32%	13,029,801
Apr 21, 2026	41.95	42.38	40.34	40.94	40.94	-2.78%	19,713,240
Apr 20, 2026	40.39	43.17	39.90	42.11	42.11	4.80%	27,809,351
Apr 17, 2026	39.73	41.11	39.15	40.18	40.18	1.08%	12,498,100
Apr 16, 2026	39.81	39.98	39.25	39.75	39.75	-0.13%	8,057,500
Apr 15, 2026	40.63	40.95	39.71	39.80	39.80	-1.78%	9,828,187
Apr 14, 2026	40.75	41.28	39.92	40.52	40.52	0.85%	9,156,087
Apr 13, 2026	40.00	40.82	39.89	40.18	40.18	-0.79%	8,723,204
Apr 10, 2026	40.72	41.52	40.36	40.50	40.50	0.75%	10,886,150
Apr 9, 2026	39.83	40.40	39.38	40.20	40.20	-1.18%	8,853,118
Apr 8, 2026	38.39	40.83	38.39	40.68	40.68	6.86%	13,927,110
Apr 7, 2026	39.90	40.00	37.80	38.07	38.07	-1.22%	9,570,121
Apr 3, 2026	39.64	39.99	38.33	38.54	38.54	-2.48%	6,924,485
Apr 2, 2026	39.40	40.86	39.36	39.52	39.52	-0.45%	9,718,737
Apr 1, 2026	40.00	40.37	39.14	39.70	39.70	0.79%	8,679,072
Mar 31, 2026	40.50	40.98	39.39	39.39	39.39	-1.82%	10,338,960
Mar 30, 2026	39.85	40.60	39.81	40.12	40.12	-0.07%	11,201,970
Mar 27, 2026	38.88	41.20	38.70	40.15	40.15	1.65%	13,131,420
Mar 26, 2026	40.10	41.00	39.02	39.50	39.50	-0.88%	10,436,010
Mar 25, 2026	38.99	39.95	38.92	39.85	39.85	3.29%	9,313,947
Mar 24, 2026	38.19	38.68	37.57	38.58	38.58	3.16%	14,116,260
Mar 23, 2026	38.84	39.39	36.99	37.40	37.40	-5.34%	14,192,810
Mar 20, 2026	40.83	41.38	39.45	39.51	39.51	-2.85%	9,990,567
Mar 19, 2026	41.71	42.03	40.50	40.67	40.67	-4.03%	10,015,170
Mar 18, 2026	42.00	42.42	41.56	42.38	42.38	1.24%	9,424,603
Mar 17, 2026	43.57	43.60	41.83	41.86	41.86	-2.88%	10,399,140
Mar 16, 2026	43.49	43.76	42.16	43.10	43.10	-0.92%	14,023,660
Mar 13, 2026	44.00	44.65	43.33	43.50	43.50	-1.65%	15,901,210
Mar 12, 2026	46.00	46.51	43.66	44.23	44.23	-4.37%	23,456,810
Mar 11, 2026	49.80	49.92	46.03	46.25	46.25	-6.03%	26,311,740
Mar 10, 2026	49.18	51.20	49.06	49.22	49.22	0.43%	15,355,519
Mar 9, 2026	48.85	49.68	47.30	49.01	49.01	-3.24%	27,321,930
Mar 6, 2026	46.98	52.25	46.98	50.65	50.65	6.63%	37,100,320
Mar 5, 2026	48.70	49.00	46.55	47.50	47.50	-1.88%	14,334,340
Mar 4, 2026	45.60	48.99	45.55	48.41	48.41	3.24%	17,448,810
Mar 3, 2026	52.09	52.09	46.89	46.89	46.89	-10.00%	23,791,780
Mar 2, 2026	53.00	53.42	50.60	52.10	52.10	-0.38%	25,911,600
Feb 27, 2026	53.02	55.52	51.60	52.30	52.30	-1.69%	29,069,300
Feb 26, 2026	49.80	54.22	48.90	53.20	53.20	6.76%	30,211,965
Feb 25, 2026	51.15	51.66	49.60	49.83	49.83	-2.58%	17,253,590
Feb 24, 2026	50.72	52.34	49.93	51.15	51.15	-0.51%	17,431,600
Feb 13, 2026	49.88	52.80	49.00	51.41	51.41	3.42%	27,309,170
Feb 12, 2026	47.60	50.36	47.50	49.71	49.71	2.71%	22,777,450
Feb 11, 2026	51.50	51.65	48.39	48.40	48.40	-6.33%	28,822,950
Feb 10, 2026	52.00	53.95	49.85	51.67	51.67	-1.30%	26,314,939
Feb 9, 2026	53.66	54.50	51.83	52.35	52.35	-1.76%	25,827,070
Feb 6, 2026	55.50	56.22	52.10	53.29	53.29	-5.21%	31,098,610
Feb 5, 2026	51.00	58.31	51.00	56.22	56.22	6.06%	48,209,790
Feb 4, 2026	51.45	54.43	50.56	53.01	53.01	2.99%	30,616,215
Feb 3, 2026	50.50	52.98	49.50	51.47	51.47	5.06%	25,647,217
Feb 2, 2026	51.94	53.60	48.99	48.99	48.99	-5.61%	22,976,061
Jan 30, 2026	54.00	54.66	50.68	51.90	51.90	-3.28%	25,766,390
Jan 29, 2026	52.26	56.18	52.00	53.66	53.66	1.86%	40,171,950
Jan 28, 2026	54.19	54.56	51.12	52.68	52.68	-0.83%	34,902,840
Jan 27, 2026	48.00	53.12	47.70	53.12	53.12	10.00%	35,972,300
Jan 26, 2026	52.04	52.66	48.29	48.29	48.29	-9.99%	38,080,000
Jan 23, 2026	55.25	55.96	52.68	53.65	53.65	0.54%	55,544,100
Jan 22, 2026	48.49	53.36	48.49	53.36	53.36	10.00%	31,277,560
Jan 21, 2026	46.00	50.80	45.11	48.51	48.51	4.95%	61,168,137
Jan 20, 2026	46.20	46.22	45.50	46.22	46.22	10.00%	16,165,313
Jan 19, 2026	37.70	42.02	37.53	42.02	42.02	10.00%	26,270,353
Jan 16, 2026	39.56	39.90	38.10	38.20	38.20	-3.41%	21,534,150
Jan 15, 2026	40.29	40.65	38.35	39.55	39.55	-1.91%	30,750,958
Jan 14, 2026	39.00	43.60	38.52	40.32	40.32	-1.42%	44,670,960
Jan 13, 2026	44.07	44.07	40.90	40.90	40.90	-9.99%	18,322,550
Jan 12, 2026	45.15	47.10	42.80	45.44	45.44	2.34%	38,941,850
Jan 9, 2026	41.70	45.90	41.69	44.40	44.40	6.40%	47,063,920
Jan 8, 2026	38.00	42.22	38.00	41.73	41.73	7.89%	40,061,301
Jan 7, 2026	37.71	39.45	36.98	38.68	38.68	-0.46%	37,094,861
Jan 6, 2026	35.77	39.45	35.60	38.86	38.86	8.09%	48,504,810
Jan 5, 2026	37.10	37.13	34.60	35.95	35.95	-3.10%	42,615,537
Dec 31, 2025	33.50	37.10	33.50	37.10	37.10	9.99%	39,794,610
Dec 30, 2025	34.89	35.10	33.40	33.73	33.73	-4.66%	33,050,550
Dec 29, 2025	36.21	36.49	34.88	35.38	35.38	-4.02%	33,542,670
Dec 26, 2025	36.28	38.00	35.37	36.86	36.86	0.93%	56,225,850
Dec 25, 2025	33.21	36.52	33.00	36.52	36.52	10.00%	43,013,250
Dec 24, 2025	31.87	34.41	31.86	33.20	33.20	2.31%	31,518,180
Dec 23, 2025	32.56	33.35	31.70	32.45	32.45	-1.67%	33,112,030
Dec 22, 2025	31.45	33.65	31.38	33.00	33.00	5.23%	57,951,630
Dec 19, 2025	28.53	31.36	28.53	31.36	31.36	10.00%	43,153,490
Dec 18, 2025	28.23	29.18	28.21	28.51	28.51	0.46%	13,190,540
Dec 17, 2025	28.50	28.97	27.72	28.38	28.38	-1.32%	13,563,070
Dec 16, 2025	28.94	29.20	27.90	28.76	28.76	-1.51%	16,404,150
Dec 15, 2025	28.54	29.48	28.39	29.20	29.20	1.46%	21,953,990
Dec 12, 2025	28.41	29.38	28.24	28.78	28.78	0.84%	22,241,100
Dec 11, 2025	28.47	29.05	28.02	28.54	28.54	1.96%	21,310,507
Dec 10, 2025	27.50	28.48	27.48	27.99	27.99	1.27%	10,144,819
Dec 9, 2025	27.40	27.97	27.40	27.64	27.64	-0.72%	9,624,410
Dec 8, 2025	27.29	29.08	27.25	27.84	27.84	3.19%	21,768,620
Dec 5, 2025	26.45	26.99	26.12	26.98	26.98	2.24%	7,095,599
Dec 4, 2025	25.95	26.70	25.88	26.39	26.39	1.38%	5,560,598
Dec 3, 2025	26.71	26.80	25.90	26.03	26.03	-2.47%	7,058,347
Dec 2, 2025	27.06	27.06	26.65	26.69	26.69	-1.37%	4,146,661
Dec 1, 2025	26.98	27.26	26.91	27.06	27.06	1.05%	5,613,400
Nov 28, 2025	26.85	26.90	26.43	26.78	26.78	0.45%	4,448,010