SHA:603051 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 5, 2026	21.21	22.41	21.10	22.12	22.12	4.39%	11,094,590
Dec 31, 2025	20.58	21.26	20.10	21.19	21.19	3.52%	8,068,209
Dec 30, 2025	20.30	20.88	20.06	20.47	20.47	0.49%	5,083,635
Dec 29, 2025	20.32	20.49	20.17	20.37	20.37	-0.10%	2,970,082
Dec 26, 2025	20.35	20.64	20.28	20.39	20.39	0.54%	3,391,596
Dec 25, 2025	20.20	20.33	20.06	20.28	20.28	0.50%	2,618,048
Dec 24, 2025	20.22	20.22	20.01	20.18	20.18	0.25%	2,051,530
Dec 23, 2025	20.11	20.25	19.84	20.13	20.13	0.10%	2,316,905
Dec 22, 2025	19.96	20.21	19.92	20.11	20.11	1.16%	2,320,587
Dec 19, 2025	19.70	19.97	19.70	19.88	19.88	0.96%	1,830,760
Dec 18, 2025	19.40	19.92	19.40	19.69	19.69	0.51%	2,654,626
Dec 17, 2025	19.32	19.59	19.00	19.59	19.59	1.35%	2,631,835
Dec 16, 2025	19.91	19.91	19.30	19.33	19.33	-2.96%	3,343,148
Dec 15, 2025	19.73	20.04	19.61	19.92	19.92	0.45%	2,409,596
Dec 12, 2025	19.81	20.08	19.78	19.83	19.83	-	2,315,819
Dec 11, 2025	20.41	20.45	19.78	19.83	19.83	-2.32%	3,580,691
Dec 10, 2025	20.65	20.90	20.24	20.30	20.30	-1.74%	2,708,638
Dec 9, 2025	20.82	20.87	20.59	20.66	20.66	-1.05%	2,545,562