SHA:603051 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	23.58	23.80	23.40	23.69	23.69	1.15%	7,803,310
Apr 30, 2026	22.95	23.68	22.89	23.42	23.42	4.65%	9,467,466
Apr 29, 2026	21.61	22.44	21.61	22.38	22.38	2.61%	3,887,407
Apr 28, 2026	22.14	22.29	21.77	21.81	21.81	-1.80%	3,445,303
Apr 27, 2026	22.29	22.45	21.98	22.21	22.21	-0.18%	2,890,859
Apr 24, 2026	22.02	22.42	22.01	22.25	22.25	0.41%	3,069,037
Apr 23, 2026	22.73	22.81	22.12	22.16	22.16	-3.02%	4,415,189
Apr 22, 2026	22.48	22.98	22.45	22.85	22.85	1.20%	3,855,027
Apr 21, 2026	22.72	22.87	22.31	22.58	22.58	-1.31%	4,284,724
Apr 20, 2026	23.00	23.00	22.46	22.88	22.88	-0.78%	5,862,055
Apr 17, 2026	22.22	23.33	22.10	23.06	23.06	3.73%	8,520,597
Apr 16, 2026	21.85	22.46	21.67	22.23	22.23	1.69%	5,715,663
Apr 15, 2026	22.50	22.70	21.74	21.86	21.86	-2.54%	6,950,320
Apr 14, 2026	21.66	22.72	21.66	22.43	22.43	4.08%	11,058,195
Apr 13, 2026	21.34	21.66	21.34	21.55	21.55	-0.19%	2,829,516
Apr 10, 2026	21.46	21.80	21.28	21.59	21.59	1.89%	3,951,078
Apr 9, 2026	21.39	21.39	21.09	21.19	21.19	-1.40%	2,689,930
Apr 8, 2026	21.03	21.52	21.03	21.49	21.49	4.07%	3,667,152
Apr 7, 2026	20.37	20.76	20.21	20.65	20.65	1.47%	2,949,039
Apr 3, 2026	20.92	21.06	20.22	20.35	20.35	-2.82%	3,670,696
Apr 2, 2026	21.62	21.77	20.76	20.94	20.94	-3.72%	4,291,160
Apr 1, 2026	21.42	21.85	21.29	21.75	21.75	2.89%	4,764,709
Mar 31, 2026	21.70	21.85	21.11	21.14	21.14	-2.17%	3,362,122
Mar 30, 2026	21.13	21.64	21.10	21.61	21.61	1.17%	3,352,011
Mar 27, 2026	20.96	21.47	20.87	21.36	21.36	0.90%	3,307,166
Mar 26, 2026	21.51	21.67	21.04	21.17	21.17	-1.53%	3,542,443
Mar 25, 2026	21.40	21.86	21.22	21.50	21.50	1.42%	4,140,658
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