SHA:603051 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	21.06	21.31	20.34	21.20	21.20	2.37%	5,417,224
Mar 23, 2026	21.00	21.73	20.51	20.71	20.71	-3.49%	6,357,982
Mar 20, 2026	21.66	22.35	21.32	21.46	21.46	-0.92%	5,812,680
Mar 19, 2026	22.00	22.10	21.51	21.66	21.66	-2.70%	4,391,715
Mar 18, 2026	22.04	22.31	21.90	22.26	22.26	0.91%	3,974,267
Mar 17, 2026	22.45	22.88	22.02	22.06	22.06	-1.21%	4,807,000
Mar 16, 2026	22.34	22.58	22.09	22.33	22.33	-0.53%	3,890,700
Mar 13, 2026	22.78	23.00	22.41	22.45	22.45	-1.41%	4,252,721
Mar 12, 2026	23.13	23.20	22.63	22.77	22.77	-1.56%	4,620,166
Mar 11, 2026	23.29	23.38	23.04	23.13	23.13	-0.30%	5,213,680
Mar 10, 2026	22.80	23.22	22.66	23.20	23.20	3.39%	6,125,421
Mar 9, 2026	22.29	22.58	21.93	22.44	22.44	-1.49%	5,609,931
Mar 6, 2026	22.40	22.86	22.39	22.78	22.78	0.84%	4,539,466
Mar 5, 2026	22.84	23.17	22.40	22.59	22.59	-	5,227,062
Mar 4, 2026	22.21	22.84	22.17	22.59	22.59	-1.57%	6,299,135
Mar 3, 2026	23.85	24.44	22.90	22.95	22.95	-3.85%	7,769,316
Mar 2, 2026	24.00	24.61	23.70	23.87	23.87	-4.21%	10,207,817
Feb 27, 2026	24.71	25.21	24.71	24.92	24.92	0.04%	7,268,551
Feb 26, 2026	25.23	25.47	24.69	24.91	24.91	-1.23%	8,483,108
Feb 25, 2026	25.65	25.95	25.01	25.22	25.22	-1.33%	9,733,297
Feb 24, 2026	25.83	25.92	25.32	25.56	25.56	0.95%	7,852,535
Feb 13, 2026	26.09	26.56	25.30	25.32	25.32	-2.76%	9,387,050
Feb 12, 2026	26.30	26.69	26.01	26.04	26.04	-2.65%	11,061,650
Feb 11, 2026	26.80	27.68	26.55	26.75	26.75	-0.19%	12,158,308
Feb 10, 2026	27.00	27.50	26.80	26.80	26.80	-1.94%	17,148,282
Feb 9, 2026	27.56	28.77	27.02	27.33	27.33	-1.37%	30,839,667
Feb 6, 2026	26.00	28.48	25.38	27.71	27.71	5.56%	24,218,437
Feb 5, 2026	27.41	27.41	26.20	26.25	26.25	-5.20%	18,970,186
Feb 4, 2026	26.92	28.05	26.75	27.69	27.69	4.45%	31,586,990
Feb 3, 2026	24.29	26.51	24.29	26.51	26.51	10.00%	15,454,490
Feb 2, 2026	24.45	24.93	24.03	24.10	24.10	-0.54%	10,276,440
Jan 30, 2026	24.15	24.40	23.24	24.23	24.23	0.12%	11,811,636
Jan 29, 2026	24.96	25.28	24.13	24.20	24.20	-3.70%	13,143,983
Jan 28, 2026	25.80	25.94	25.03	25.13	25.13	-4.16%	14,805,968
Jan 27, 2026	25.61	26.48	24.53	26.22	26.22	-0.19%	26,890,240
Jan 26, 2026	28.98	29.97	25.75	26.27	26.27	-4.72%	39,566,350
Jan 23, 2026	25.70	27.57	25.45	27.57	27.57	10.02%	20,329,730
Jan 22, 2026	23.82	26.18	23.72	25.06	25.06	4.85%	19,145,980
Jan 21, 2026	23.83	24.38	23.48	23.90	23.90	-0.67%	11,731,230
Jan 20, 2026	23.85	25.28	23.72	24.06	24.06	-0.78%	21,766,980
Jan 19, 2026	24.39	24.92	23.95	24.25	24.25	1.42%	17,665,770
Jan 16, 2026	23.66	24.45	23.12	23.91	23.91	4.36%	19,116,520
Jan 15, 2026	22.52	24.63	22.50	22.91	22.91	2.32%	18,562,893
Jan 14, 2026	22.24	22.93	22.11	22.39	22.39	1.31%	7,124,105
Jan 13, 2026	22.75	22.82	22.05	22.10	22.10	-2.73%	6,016,840
Jan 12, 2026	22.76	22.89	22.49	22.72	22.72	-0.18%	6,200,194
Jan 9, 2026	23.00	23.19	22.63	22.76	22.76	-0.44%	6,349,308
Jan 8, 2026	22.29	23.17	22.29	22.86	22.86	2.60%	8,039,278
Jan 7, 2026	22.90	23.18	22.17	22.28	22.28	-3.47%	8,748,809
Jan 6, 2026	22.41	23.50	22.35	23.08	23.08	4.34%	17,016,302