SHA:603031 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	40.00	42.27	39.53	41.08	41.08	3.74%	20,872,509
Apr 28, 2026	39.32	40.43	38.49	39.60	39.52	0.02%	14,865,931
Apr 27, 2026	38.17	41.02	38.17	39.59	39.51	4.78%	17,299,557
Apr 24, 2026	38.85	39.41	37.41	37.79	37.71	-2.79%	11,710,682
Apr 23, 2026	39.68	40.69	38.54	38.87	38.79	-2.99%	15,718,088
Apr 22, 2026	37.95	40.84	37.95	40.07	39.98	4.09%	25,373,537
Apr 21, 2026	38.51	39.26	37.81	38.50	38.42	1.73%	18,547,538
Apr 20, 2026	39.31	39.86	37.51	37.84	37.76	-4.51%	25,783,223
Apr 17, 2026	36.74	39.63	36.55	39.63	39.54	9.99%	23,099,369
Apr 16, 2026	35.76	36.26	35.10	36.03	35.95	0.95%	8,752,836
Apr 15, 2026	35.72	36.90	35.45	35.69	35.61	0.10%	14,922,757
Apr 14, 2026	35.41	35.90	34.32	35.66	35.58	0.82%	10,454,785
Apr 13, 2026	35.52	36.70	35.05	35.37	35.29	-0.14%	11,719,754
Apr 10, 2026	35.86	36.50	35.30	35.41	35.34	-1.78%	11,234,826
Apr 9, 2026	34.70	37.16	34.58	36.06	35.98	3.08%	13,836,383
Apr 8, 2026	34.48	35.00	33.87	34.98	34.91	4.90%	10,282,639
Apr 7, 2026	33.85	33.93	32.77	33.35	33.27	0.17%	5,917,095
Apr 3, 2026	33.38	34.55	33.10	33.29	33.22	-0.27%	8,915,223
Apr 2, 2026	32.41	34.46	32.35	33.38	33.31	1.98%	10,563,046
Apr 1, 2026	32.75	33.10	32.32	32.73	32.66	2.77%	7,562,485
Mar 31, 2026	33.10	33.10	31.68	31.85	31.78	-3.11%	6,221,248
Mar 30, 2026	32.91	33.10	31.93	32.87	32.80	-0.77%	7,752,487
Mar 27, 2026	32.43	33.74	32.15	33.12	33.05	0.80%	7,082,553
Mar 26, 2026	33.19	34.02	32.72	32.86	32.79	-1.95%	6,836,263
Mar 25, 2026	33.16	34.90	33.15	33.52	33.45	2.49%	11,781,680
Mar 24, 2026	32.67	33.23	31.72	32.70	32.63	2.20%	8,796,722
Mar 23, 2026	33.40	33.79	31.72	32.00	31.93	-6.32%	12,066,018
Mar 20, 2026	33.30	35.79	33.10	34.16	34.09	4.16%	18,710,171
Mar 19, 2026	33.73	33.93	32.66	32.79	32.72	-4.71%	13,055,397
Mar 18, 2026	35.01	35.50	33.59	34.41	34.34	-2.58%	14,981,222
Mar 17, 2026	37.09	37.23	35.28	35.32	35.25	-4.76%	11,985,914
Mar 16, 2026	37.57	38.34	36.57	37.09	37.01	-1.29%	13,564,770
Mar 13, 2026	38.75	39.63	37.55	37.57	37.49	-3.16%	12,043,872
Mar 12, 2026	39.66	41.30	38.32	38.80	38.72	-3.15%	17,416,646
Mar 11, 2026	38.55	41.83	38.28	40.06	39.98	3.94%	21,307,126
Mar 10, 2026	37.31	38.58	36.57	38.55	38.46	5.35%	13,325,209
Mar 9, 2026	35.86	36.79	35.09	36.59	36.51	-1.19%	9,878,344
Mar 6, 2026	36.17	38.14	35.80	37.03	36.95	1.53%	10,542,137
Mar 5, 2026	35.86	36.89	35.77	36.47	36.39	3.67%	14,678,416
Mar 4, 2026	37.16	37.79	34.76	35.18	35.11	-8.47%	21,456,637
Mar 3, 2026	39.51	40.93	38.28	38.43	38.35	-3.73%	15,079,460
Mar 2, 2026	38.06	39.93	38.06	39.92	39.84	1.94%	12,634,826
Feb 27, 2026	39.52	39.93	38.39	39.17	39.08	-2.81%	12,261,412
Feb 26, 2026	38.55	40.59	37.79	40.30	40.21	4.51%	14,692,409
Feb 25, 2026	39.85	40.00	37.66	38.56	38.48	-3.69%	16,804,016
Feb 24, 2026	38.11	40.88	37.84	40.03	39.95	6.34%	15,429,319
Feb 13, 2026	38.95	39.47	37.43	37.65	37.57	-4.50%	14,231,607
Feb 12, 2026	39.83	40.90	39.00	39.42	39.34	-0.92%	12,911,659
Feb 11, 2026	40.33	41.14	39.46	39.79	39.70	-1.35%	11,227,171
Feb 10, 2026	42.06	42.94	40.31	40.33	40.25	-1.55%	19,353,657
Feb 9, 2026	38.74	40.97	37.99	40.97	40.88	10.00%	13,320,324
Feb 6, 2026	37.52	38.58	36.28	37.24	37.16	-1.60%	13,112,883
Feb 5, 2026	40.08	40.38	37.38	37.85	37.69	-8.38%	25,463,249
Feb 4, 2026	39.28	42.06	38.66	41.31	41.13	7.64%	34,078,866
Feb 3, 2026	35.72	38.38	35.02	38.38	38.22	10.00%	16,790,705
Feb 2, 2026	35.15	36.76	34.83	34.89	34.74	-0.41%	10,350,902
Jan 30, 2026	33.59	35.75	33.31	35.03	34.88	3.88%	8,175,786
Jan 29, 2026	35.35	35.79	33.72	33.72	33.58	-5.10%	9,659,712
Jan 28, 2026	36.21	36.88	35.32	35.54	35.39	-2.11%	6,461,609
Jan 27, 2026	35.09	36.57	34.48	36.30	36.15	3.79%	10,211,614
Jan 26, 2026	36.07	36.39	34.98	34.98	34.83	-3.02%	8,224,332
Jan 23, 2026	36.55	37.02	35.66	36.07	35.91	-1.45%	7,579,206
Jan 22, 2026	36.16	37.24	35.70	36.60	36.44	3.17%	9,406,027
Jan 21, 2026	34.92	35.92	34.77	35.48	35.32	0.78%	6,816,988
Jan 20, 2026	36.91	37.13	34.90	35.20	35.05	-2.22%	9,628,209
Jan 19, 2026	37.24	37.38	35.79	36.00	35.85	-4.74%	12,631,476
Jan 16, 2026	35.97	37.79	35.59	37.79	37.63	5.06%	21,371,463
Jan 15, 2026	33.81	36.32	33.59	35.97	35.82	5.67%	21,000,116
Jan 14, 2026	34.25	34.48	33.35	34.04	33.90	-0.56%	12,732,965
Jan 13, 2026	35.19	35.24	33.80	34.23	34.09	-3.33%	13,739,214
Jan 12, 2026	35.78	36.25	34.48	35.41	35.26	-1.59%	20,698,774
Jan 9, 2026	36.90	37.79	35.17	35.99	35.83	-0.61%	25,892,032
Jan 8, 2026	33.14	36.21	33.06	36.21	36.05	9.99%	27,990,995
Jan 7, 2026	31.38	33.70	31.08	32.92	32.78	5.39%	25,791,111
Jan 6, 2026	30.70	32.06	30.63	31.23	31.10	1.91%	16,727,412
Jan 5, 2026	30.63	31.07	30.28	30.65	30.52	0.32%	14,055,648
Dec 31, 2025	31.28	31.73	30.34	30.55	30.42	-3.15%	13,182,488
Dec 30, 2025	32.40	32.40	31.28	31.55	31.41	-2.82%	13,254,998
Dec 29, 2025	32.79	32.83	31.46	32.46	32.32	-1.26%	15,041,789
Dec 26, 2025	33.79	34.48	32.55	32.88	32.74	-1.71%	20,667,005
Dec 25, 2025	34.86	35.72	33.00	33.45	33.31	-2.73%	29,826,477
Dec 24, 2025	32.16	34.97	31.39	34.39	34.24	8.16%	45,098,542
Dec 23, 2025	30.59	31.95	29.88	31.79	31.66	4.94%	23,125,208
Dec 22, 2025	30.35	30.72	29.65	30.30	30.17	2.40%	22,052,765
Dec 19, 2025	27.03	29.59	26.90	29.59	29.46	10.00%	19,124,077
Dec 18, 2025	27.86	28.35	26.62	26.90	26.78	-4.34%	15,974,479
Dec 17, 2025	27.10	28.31	26.61	28.12	28.00	5.76%	25,220,691
Dec 16, 2025	30.35	30.67	26.57	26.59	26.47	-9.93%	31,992,517
Dec 15, 2025	31.73	32.86	28.28	29.52	29.39	-3.15%	46,721,960
Dec 12, 2025	28.07	30.48	27.37	30.48	30.35	10.01%	20,590,444
Dec 11, 2025	27.70	28.18	27.54	27.70	27.58	0.40%	4,724,534
Dec 10, 2025	28.01	28.05	27.07	27.59	27.48	-1.50%	5,417,239
Dec 9, 2025	27.38	28.60	27.25	28.01	27.89	1.63%	6,765,885
Dec 8, 2025	26.61	27.66	26.61	27.57	27.45	3.57%	6,373,737
Dec 5, 2025	26.77	26.86	25.89	26.61	26.50	0.84%	5,178,973
Dec 4, 2025	26.17	26.75	25.52	26.39	26.28	-0.47%	5,327,097
Dec 3, 2025	26.69	26.96	26.37	26.52	26.40	-0.60%	3,597,766
Dec 2, 2025	26.72	27.02	26.26	26.68	26.56	0.18%	3,862,837
Dec 1, 2025	27.42	27.55	26.62	26.63	26.51	-2.18%	5,249,543
Nov 28, 2025	27.06	27.50	26.59	27.22	27.10	-0.58%	5,688,392