SHA:603319 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	35.40	35.45	34.47	34.80	34.80	-3.06%	8,496,962
Mar 6, 2026	35.05	36.07	35.02	35.90	35.90	1.76%	5,410,050
Mar 5, 2026	35.84	36.05	34.90	35.28	35.28	-	7,326,824
Mar 4, 2026	34.90	35.95	34.80	35.28	35.28	-0.59%	6,767,989
Mar 3, 2026	36.38	36.80	35.28	35.49	35.49	-1.83%	9,817,475
Mar 2, 2026	36.80	37.14	36.09	36.15	36.15	-3.86%	11,343,050
Feb 27, 2026	37.94	37.94	37.30	37.60	37.60	-1.05%	8,754,394
Feb 26, 2026	38.26	38.57	37.75	38.00	38.00	-0.65%	9,439,258
Feb 25, 2026	38.33	38.49	37.60	38.25	38.25	-0.75%	9,576,239
Feb 24, 2026	39.99	39.99	38.31	38.54	38.54	-	14,411,397
Feb 13, 2026	38.54	39.41	38.40	38.54	38.54	-0.90%	7,866,836
Feb 12, 2026	38.09	39.20	38.08	38.89	38.89	1.43%	9,748,934
Feb 11, 2026	37.50	38.94	37.10	38.34	38.34	2.40%	13,597,560
Feb 10, 2026	37.83	39.28	37.37	37.44	37.44	-1.19%	11,478,195
Feb 9, 2026	37.16	37.96	36.76	37.89	37.89	2.66%	11,997,670
Feb 6, 2026	36.52	38.42	36.20	36.91	36.91	-1.65%	13,321,430
Feb 5, 2026	36.60	37.98	36.55	37.53	37.53	3.47%	15,517,820
Feb 4, 2026	36.66	36.66	35.85	36.27	36.27	-1.17%	8,168,679
Feb 3, 2026	36.50	36.95	35.85	36.70	36.70	1.05%	9,659,042
Feb 2, 2026	37.62	38.00	36.22	36.32	36.32	-3.56%	11,252,781
Jan 30, 2026	37.61	38.10	36.67	37.66	37.66	0.43%	11,431,340
Jan 29, 2026	39.00	39.90	37.40	37.50	37.50	-4.51%	17,170,643
Jan 28, 2026	40.64	41.38	39.10	39.27	39.27	-4.62%	20,264,120
Jan 27, 2026	38.50	41.41	37.20	41.17	41.17	6.66%	30,288,390
Jan 26, 2026	39.60	39.95	38.01	38.60	38.60	-0.31%	17,365,870
Jan 23, 2026	37.79	39.90	37.79	38.72	38.68	3.56%	25,058,020
Jan 22, 2026	38.00	38.74	37.16	37.39	37.35	-1.45%	12,864,360
Jan 21, 2026	37.41	38.94	37.30	37.94	37.90	0.48%	17,212,380
Jan 20, 2026	39.15	39.87	37.13	37.76	37.72	-4.21%	22,068,750
Jan 19, 2026	38.14	40.11	38.02	39.42	39.38	2.79%	24,886,350
Jan 16, 2026	37.87	39.40	37.65	38.35	38.31	2.76%	25,544,180
Jan 15, 2026	36.66	37.79	36.16	37.32	37.28	2.50%	22,310,760
Jan 14, 2026	37.22	37.30	36.11	36.41	36.38	-3.42%	32,489,870
Jan 13, 2026	34.81	38.29	34.63	37.70	37.66	8.30%	55,857,090
Jan 12, 2026	35.41	35.69	34.30	34.81	34.78	-1.02%	16,928,580
Jan 9, 2026	34.47	35.77	34.46	35.17	35.14	2.12%	13,421,560
Jan 8, 2026	34.50	35.00	34.20	34.44	34.41	-0.06%	11,144,960
Jan 7, 2026	35.46	35.57	34.32	34.46	34.43	-2.52%	17,735,710
Jan 6, 2026	35.71	36.05	35.17	35.35	35.32	-0.98%	13,927,990
Jan 5, 2026	35.98	36.26	35.37	35.70	35.67	-2.41%	18,028,830
Dec 31, 2025	38.53	38.69	36.57	36.58	36.55	-4.44%	19,767,990
Dec 30, 2025	37.00	38.79	36.50	38.28	38.24	3.13%	21,305,840
Dec 29, 2025	36.86	37.68	36.50	37.12	37.08	-0.08%	12,109,630
Dec 26, 2025	37.02	38.08	36.60	37.15	37.11	-0.40%	12,126,410
Dec 25, 2025	37.27	37.70	36.01	37.30	37.26	0.46%	14,475,980
Dec 24, 2025	35.37	37.80	34.54	37.13	37.09	5.75%	19,033,710
Dec 23, 2025	35.76	35.90	35.00	35.11	35.08	-2.50%	9,567,571
Dec 22, 2025	36.52	37.05	35.64	36.01	35.98	-0.25%	13,080,820
Dec 19, 2025	36.03	37.08	35.81	36.10	36.07	1.66%	11,843,230
Dec 18, 2025	35.14	36.46	34.70	35.51	35.48	0.68%	7,877,788
Dec 17, 2025	34.72	35.55	34.37	35.27	35.24	1.58%	8,025,333
Dec 16, 2025	36.35	36.68	34.72	34.72	34.69	-4.54%	10,260,600
Dec 15, 2025	37.50	37.98	36.32	36.37	36.34	-4.47%	13,738,620
Dec 12, 2025	38.50	39.38	37.78	38.07	38.03	-0.70%	12,334,820
Dec 11, 2025	40.00	40.09	38.12	38.34	38.30	-3.33%	10,463,050
Dec 10, 2025	38.22	40.15	37.80	39.66	39.62	3.01%	14,736,370
Dec 9, 2025	39.03	39.37	38.42	38.50	38.46	-2.04%	9,622,300
Dec 8, 2025	38.50	39.48	37.61	39.30	39.26	1.34%	17,605,090
Dec 5, 2025	37.64	39.35	36.92	38.78	38.74	2.73%	14,929,420
Dec 4, 2025	39.03	39.50	37.54	37.75	37.71	-1.18%	13,908,290
Dec 3, 2025	38.25	38.88	37.70	38.20	38.16	0.47%	15,372,230
Dec 2, 2025	37.13	38.40	37.13	38.02	37.98	1.88%	16,347,990
Dec 1, 2025	37.46	37.99	36.50	37.32	37.28	1.61%	13,678,590
Nov 28, 2025	35.21	37.48	34.50	36.73	36.69	4.44%	22,339,810
Nov 27, 2025	35.61	36.05	35.05	35.17	35.14	-1.21%	8,935,852
Nov 26, 2025	34.47	36.63	34.40	35.60	35.57	2.21%	15,455,190
Nov 25, 2025	35.40	35.93	34.35	34.83	34.80	-0.57%	11,210,120
Nov 24, 2025	35.99	36.13	34.50	35.03	35.00	-4.00%	12,152,500
Nov 21, 2025	35.31	37.02	34.88	36.49	36.46	1.50%	19,788,870
Nov 20, 2025	36.04	37.40	35.60	35.95	35.92	0.17%	9,417,876
Nov 19, 2025	36.59	36.62	35.66	35.89	35.86	-1.99%	9,086,081
Nov 18, 2025	36.80	37.88	36.58	36.62	36.59	2.23%	21,306,740
Nov 17, 2025	34.22	36.86	34.20	35.82	35.79	3.92%	16,870,000
Nov 14, 2025	33.79	34.90	33.52	34.47	34.44	1.00%	10,076,200
Nov 13, 2025	32.86	34.54	32.69	34.13	34.10	3.99%	12,750,400
Nov 12, 2025	33.05	33.45	32.16	32.82	32.79	-0.73%	7,370,621
Nov 11, 2025	33.50	33.53	32.70	33.06	33.03	-0.42%	6,145,878
Nov 10, 2025	34.12	34.99	32.60	33.20	33.17	-3.63%	15,855,400
Nov 7, 2025	36.30	36.30	34.28	34.45	34.42	-4.20%	13,464,300
Nov 6, 2025	34.65	36.25	34.03	35.96	35.93	4.11%	12,631,800
Nov 5, 2025	34.68	35.45	34.02	34.54	34.51	-1.12%	9,768,206
Nov 4, 2025	36.20	36.87	34.55	34.93	34.90	-3.77%	13,557,900
Nov 3, 2025	37.30	38.26	35.80	36.30	36.27	-0.52%	15,044,750
Oct 31, 2025	35.29	36.79	35.12	36.49	36.46	4.08%	17,781,450
Oct 30, 2025	38.35	38.50	34.90	35.06	35.03	-8.53%	29,454,800
Oct 29, 2025	37.33	40.00	37.33	38.33	38.29	1.19%	20,465,200
Oct 28, 2025	38.52	39.08	36.83	37.88	37.84	-2.62%	21,408,260
Oct 27, 2025	36.80	39.08	36.00	38.90	38.86	6.99%	22,910,840
Oct 24, 2025	35.55	36.88	35.52	36.36	36.33	2.92%	11,669,750
Oct 23, 2025	36.16	36.16	34.64	35.33	35.30	-2.30%	13,366,880
Oct 22, 2025	37.25	37.58	36.03	36.16	36.13	-3.50%	10,700,910
Oct 21, 2025	36.85	37.98	36.40	37.47	37.43	1.68%	10,622,780
Oct 20, 2025	36.30	37.70	36.26	36.85	36.81	3.11%	14,903,530
Oct 17, 2025	37.00	37.14	35.74	35.74	35.71	-3.77%	9,460,272
Oct 16, 2025	36.32	37.70	35.92	37.14	37.10	0.79%	13,009,480
Oct 15, 2025	36.02	37.20	35.00	36.85	36.81	3.11%	18,810,950
Oct 14, 2025	39.00	39.17	35.46	35.74	35.71	-6.56%	19,284,150
Oct 13, 2025	37.47	39.21	37.42	38.25	38.21	-5.86%	20,610,420
Oct 10, 2025	42.48	43.48	40.36	40.63	40.59	-2.98%	17,013,380
Oct 9, 2025	44.00	44.01	41.60	41.88	41.84	-5.93%	20,397,920