SHA:603319 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	35.69	38.30	35.69	37.65	37.65	4.85%	17,730,594
Apr 28, 2026	37.37	37.58	35.30	35.91	35.91	-4.16%	17,128,771
Apr 27, 2026	37.40	38.00	37.18	37.47	37.47	0.03%	12,545,253
Apr 24, 2026	38.01	38.27	37.20	37.46	37.46	-0.64%	15,488,879
Apr 23, 2026	36.20	38.15	35.75	37.70	37.70	4.00%	25,373,700
Apr 22, 2026	35.49	36.30	35.26	36.25	36.25	1.12%	11,691,980
Apr 21, 2026	33.20	36.47	33.15	35.85	35.85	5.66%	27,522,660
Apr 20, 2026	34.97	35.15	33.81	33.93	33.93	-2.97%	14,393,728
Apr 17, 2026	34.68	35.33	34.42	34.97	34.97	0.84%	8,586,929
Apr 16, 2026	35.00	35.31	34.33	34.68	34.68	-0.20%	10,881,127
Apr 15, 2026	35.49	36.08	34.63	34.75	34.75	-0.88%	15,294,412
Apr 14, 2026	34.00	35.15	33.97	35.06	35.06	3.21%	12,703,736
Apr 13, 2026	33.20	34.67	33.20	33.97	33.97	2.07%	14,022,210
Apr 10, 2026	32.69	33.63	32.50	33.28	33.28	2.53%	14,333,970
Apr 9, 2026	31.94	33.43	31.66	32.46	32.46	0.90%	12,261,790
Apr 8, 2026	31.20	32.29	31.14	32.17	32.17	5.79%	7,878,573
Apr 7, 2026	30.80	31.10	30.28	30.41	30.41	-1.11%	4,594,074
Apr 3, 2026	31.55	31.55	30.66	30.75	30.75	-2.23%	4,656,900
Apr 2, 2026	32.05	32.13	31.15	31.45	31.45	-1.44%	5,356,703
Apr 1, 2026	30.90	32.63	30.89	31.91	31.91	5.49%	14,676,344
Mar 31, 2026	30.36	31.95	30.22	30.25	30.25	-0.26%	10,113,108
Mar 30, 2026	31.35	31.75	29.88	30.33	30.33	-4.74%	12,370,390
Mar 27, 2026	31.63	32.25	31.51	31.84	31.84	-2.33%	8,270,162
Mar 26, 2026	33.85	33.85	32.58	32.60	32.60	-3.69%	8,321,652
Mar 25, 2026	33.77	34.21	33.69	33.85	33.85	-0.09%	7,568,760
Mar 24, 2026	34.89	35.06	31.33	33.88	33.88	-2.33%	13,683,360
Mar 23, 2026	35.29	36.19	34.22	34.69	34.69	-1.08%	12,992,884
Mar 20, 2026	35.00	35.95	34.69	35.07	35.07	0.29%	7,501,059
Mar 19, 2026	35.65	35.67	34.80	34.97	34.97	-3.08%	6,989,532
Mar 18, 2026	35.01	36.52	34.85	36.08	36.08	3.00%	7,357,537
Mar 17, 2026	35.45	35.89	34.92	35.03	35.03	-0.93%	4,947,112
Mar 16, 2026	35.01	35.70	34.93	35.36	35.36	-0.95%	5,130,335
Mar 13, 2026	35.88	36.23	35.38	35.70	35.70	-1.11%	6,044,510
Mar 12, 2026	36.98	37.19	35.95	36.10	36.10	-2.56%	7,998,452
Mar 11, 2026	37.18	37.68	36.82	37.05	37.05	-1.33%	9,607,170
Mar 10, 2026	35.44	37.78	34.81	37.55	37.55	7.90%	19,570,000
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