SHA:603931 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	37.90	39.74	36.85	39.19	39.19	3.35%	25,751,825
Apr 28, 2026	35.00	37.92	33.61	37.92	37.92	10.01%	18,531,325
Apr 27, 2026	31.92	34.47	31.92	34.47	34.47	9.99%	10,159,399
Apr 24, 2026	30.70	31.87	30.70	31.34	31.34	-2.09%	5,942,784
Apr 23, 2026	32.71	33.73	31.18	32.01	32.01	0.66%	11,571,900
Apr 22, 2026	32.30	32.59	31.50	31.80	31.80	-0.06%	5,753,946
Apr 21, 2026	30.91	32.49	30.90	31.82	31.82	2.94%	8,483,200
Apr 20, 2026	29.50	31.30	29.02	30.91	30.91	5.32%	6,634,035
Apr 17, 2026	28.40	29.84	28.19	29.35	29.35	3.38%	3,542,732
Apr 16, 2026	27.84	28.45	27.58	28.39	28.39	1.94%	2,085,560
Apr 15, 2026	28.15	28.90	27.80	27.85	27.85	-0.39%	2,847,040
Apr 14, 2026	27.80	28.13	27.60	27.96	27.96	1.82%	1,750,240
Apr 13, 2026	27.40	27.65	27.20	27.46	27.46	-0.33%	1,422,660
Apr 10, 2026	27.66	27.85	27.48	27.55	27.55	0.80%	1,635,700
Apr 9, 2026	27.41	27.72	27.20	27.33	27.33	-1.30%	1,466,201
Apr 8, 2026	27.40	27.69	27.08	27.69	27.69	4.25%	2,265,285
Apr 7, 2026	26.51	26.85	26.41	26.56	26.56	0.64%	1,477,000
Apr 3, 2026	26.42	26.82	26.22	26.39	26.39	-0.45%	1,432,100
Apr 2, 2026	27.19	27.19	26.40	26.51	26.51	-2.50%	1,389,900
Apr 1, 2026	27.28	27.28	26.84	27.19	27.19	2.06%	1,729,936
Mar 31, 2026	27.27	27.41	26.64	26.64	26.64	-2.42%	1,496,760
Mar 30, 2026	26.88	27.37	26.80	27.30	27.30	-0.22%	1,627,100
Mar 27, 2026	26.30	27.47	26.27	27.36	27.36	2.28%	1,808,937
Mar 26, 2026	27.39	27.64	26.58	26.75	26.75	-2.97%	1,780,800
Mar 25, 2026	26.99	27.77	26.99	27.57	27.57	2.57%	2,156,240
Mar 24, 2026	26.55	26.93	25.94	26.88	26.88	3.31%	2,763,116
Mar 23, 2026	27.96	27.99	26.02	26.02	26.02	-8.35%	3,819,200
Mar 20, 2026	29.00	29.36	28.36	28.39	28.39	-2.10%	1,655,633
Mar 19, 2026	29.39	29.52	28.88	29.00	29.00	-2.72%	1,802,700
Mar 18, 2026	29.63	29.94	29.10	29.81	29.81	1.39%	1,577,800
Mar 17, 2026	30.88	30.88	29.33	29.40	29.40	-4.55%	2,529,200
Mar 16, 2026	30.62	30.94	29.72	30.80	30.80	0.69%	2,177,888
Mar 13, 2026	30.78	31.31	30.52	30.59	30.59	-1.10%	1,698,400
Mar 12, 2026	31.67	31.93	30.85	30.93	30.93	-2.67%	2,376,788
Mar 11, 2026	32.18	32.41	31.71	31.78	31.78	-0.84%	2,084,980
Mar 10, 2026	31.17	32.12	30.90	32.05	32.05	4.77%	3,274,431
Mar 9, 2026	30.48	30.59	29.31	30.59	30.59	-0.94%	2,749,715
Mar 6, 2026	30.79	31.17	30.71	30.88	30.88	-0.96%	2,142,656
Mar 5, 2026	30.71	31.60	30.71	31.18	31.18	2.60%	2,791,976
Mar 4, 2026	30.12	30.95	30.01	30.39	30.39	-0.23%	2,610,625
Mar 3, 2026	32.65	33.11	30.31	30.46	30.46	-7.13%	4,565,960
Mar 2, 2026	32.59	33.41	32.10	32.80	32.80	-1.15%	3,449,900
Feb 27, 2026	33.39	33.39	32.50	33.18	33.18	-0.63%	3,225,800
Feb 26, 2026	33.34	33.48	32.91	33.39	33.39	0.30%	2,808,840
Feb 25, 2026	32.52	33.42	32.25	33.29	33.29	2.05%	3,861,656
Feb 24, 2026	32.17	33.05	31.60	32.62	32.62	1.40%	3,005,055
Feb 13, 2026	32.52	32.86	32.08	32.17	32.17	-1.08%	1,811,755
Feb 12, 2026	32.70	32.92	32.41	32.52	32.52	-0.79%	1,813,600
Feb 11, 2026	32.40	33.22	32.31	32.78	32.78	0.71%	2,259,675
Feb 10, 2026	32.28	33.10	32.25	32.55	32.55	0.22%	2,483,496
Feb 9, 2026	32.10	32.50	31.84	32.48	32.48	2.82%	2,717,816
Feb 6, 2026	31.71	32.08	31.40	31.59	31.59	0.10%	1,989,300
Feb 5, 2026	31.55	31.90	31.11	31.56	31.56	-0.88%	2,176,870
Feb 4, 2026	31.95	32.08	31.51	31.84	31.84	-0.78%	1,988,060
Feb 3, 2026	31.60	32.20	31.43	32.09	32.09	3.18%	3,308,852
Feb 2, 2026	33.87	34.01	30.79	31.10	31.10	-9.06%	6,575,560
Jan 30, 2026	32.20	34.97	31.96	34.20	34.20	5.36%	7,133,400
Jan 29, 2026	33.70	33.93	32.37	32.46	32.46	-4.50%	4,186,348
Jan 28, 2026	34.36	34.49	33.50	33.99	33.99	-1.22%	3,251,692
Jan 27, 2026	33.37	34.68	32.55	34.41	34.41	2.62%	4,762,676
Jan 26, 2026	34.86	34.96	33.25	33.53	33.53	-4.09%	4,980,800
Jan 23, 2026	34.39	35.08	34.20	34.96	34.96	1.39%	5,044,508
Jan 22, 2026	35.51	35.54	33.63	34.48	34.48	-5.09%	9,490,136
Jan 21, 2026	35.35	36.97	34.56	36.33	36.33	1.54%	6,886,916
Jan 20, 2026	35.36	36.33	35.18	35.78	35.78	0.82%	5,446,088
Jan 19, 2026	36.00	36.68	35.39	35.49	35.49	-1.20%	5,568,496
Jan 16, 2026	35.85	36.20	35.12	35.92	35.92	0.73%	7,917,396
Jan 15, 2026	34.10	35.83	33.84	35.66	35.66	4.00%	8,777,922
Jan 14, 2026	34.00	34.80	33.65	34.29	34.29	0.97%	5,454,818
Jan 13, 2026	35.33	35.33	33.82	33.96	33.96	-3.96%	6,945,018
Jan 12, 2026	34.90	35.78	34.05	35.36	35.36	1.52%	10,457,640
Jan 9, 2026	34.00	34.85	33.86	34.83	34.83	0.87%	8,441,760
Jan 8, 2026	34.77	36.18	34.35	34.53	34.53	-0.49%	14,812,450
Jan 7, 2026	33.80	35.50	33.54	34.70	34.70	7.33%	16,620,660
Jan 6, 2026	31.94	32.52	31.76	32.33	32.33	1.22%	5,089,460
Jan 5, 2026	31.58	32.13	31.45	31.94	31.94	1.14%	4,372,884
Dec 31, 2025	31.38	32.08	30.92	31.58	31.58	1.02%	5,416,232
Dec 30, 2025	31.78	31.95	31.08	31.26	31.26	-2.19%	5,732,800
Dec 29, 2025	32.63	32.64	31.81	31.96	31.96	-2.38%	4,836,252
Dec 26, 2025	33.15	33.40	32.70	32.74	32.74	-1.36%	5,187,578
Dec 25, 2025	33.00	33.36	32.38	33.19	33.19	-	5,926,572
Dec 24, 2025	33.02	33.33	32.89	33.19	33.19	0.88%	4,974,428
Dec 23, 2025	33.48	33.73	32.75	32.90	32.90	-1.05%	5,848,147
Dec 22, 2025	32.84	33.45	32.60	33.25	33.25	1.56%	5,958,222
Dec 19, 2025	33.18	33.26	32.21	32.74	32.74	-0.76%	5,822,025
Dec 18, 2025	32.93	33.67	32.76	32.99	32.99	-1.52%	6,810,466
Dec 17, 2025	35.70	35.71	32.75	33.50	33.50	-6.56%	12,171,378
Dec 16, 2025	36.20	36.73	34.90	35.85	35.85	-1.94%	9,803,333
Dec 15, 2025	37.50	38.10	36.20	36.56	36.56	-4.94%	10,772,200
Dec 12, 2025	38.45	39.85	38.00	38.46	38.46	1.16%	11,716,240
Dec 11, 2025	39.46	39.70	37.81	38.02	38.02	-4.85%	12,683,610
Dec 10, 2025	37.40	40.00	37.26	39.96	39.96	5.32%	17,840,460
Dec 9, 2025	35.84	38.60	35.27	37.94	37.94	4.78%	16,588,450
Dec 8, 2025	34.80	37.62	33.80	36.21	36.21	4.74%	16,064,800
Dec 5, 2025	34.95	34.97	32.61	34.57	34.57	-3.70%	14,484,791
Dec 4, 2025	34.85	37.24	33.93	35.90	35.90	5.06%	22,170,220
Dec 3, 2025	35.68	35.75	33.70	34.17	34.17	-4.42%	13,126,400
Dec 2, 2025	35.13	37.20	35.13	35.75	35.75	-1.76%	18,804,278
Dec 1, 2025	34.22	37.64	33.80	36.39	36.39	6.34%	23,955,610
Nov 28, 2025	34.08	34.59	33.30	34.22	34.22	-1.55%	17,904,100