SHA:603051 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	17.96	18.50	17.91	18.29	18.29	3.74%	5,493,666
Jul 30, 2026	17.83	18.66	17.53	17.63	17.63	-2.06%	6,863,712
Jul 29, 2026	18.02	18.08	17.55	18.00	18.00	0.45%	4,606,883
Jul 28, 2026	17.92	18.45	17.80	17.92	17.92	-1.38%	4,291,760
Jul 27, 2026	17.37	18.45	17.22	18.17	18.17	4.85%	5,799,560
Jul 24, 2026	17.92	18.15	17.25	17.33	17.33	-4.25%	4,265,940
Jul 23, 2026	17.53	18.13	17.53	18.10	18.10	1.69%	4,299,950
Jul 22, 2026	18.24	18.54	17.60	17.80	17.80	-2.57%	5,758,260
Jul 21, 2026	18.86	18.86	17.02	18.27	18.27	-0.87%	9,424,252
Jul 20, 2026	20.51	20.65	18.43	18.43	18.43	-10.01%	10,087,954
Jul 17, 2026	21.50	22.22	20.01	20.48	20.48	-5.27%	7,457,165
Jul 16, 2026	22.18	22.37	21.50	21.62	21.62	-3.18%	6,340,989
Jul 15, 2026	22.16	22.85	22.01	22.33	22.33	-0.84%	7,707,242
Jul 14, 2026	22.41	23.17	21.60	22.52	22.52	1.76%	7,796,099
Jul 13, 2026	23.29	23.50	21.78	22.13	22.13	-3.28%	9,843,232
Jul 10, 2026	22.82	23.50	22.29	22.88	22.88	-0.04%	10,524,137
Jul 9, 2026	21.80	23.80	21.80	22.89	22.89	5.00%	13,050,315
Jul 8, 2026	23.04	23.10	21.74	21.80	21.80	-5.75%	10,770,683
Jul 7, 2026	21.82	24.10	21.72	23.13	23.13	5.47%	16,321,729
Jul 6, 2026	22.07	22.96	21.68	21.93	21.93	0.09%	12,157,851
Jul 3, 2026	19.80	21.91	19.80	21.91	21.91	9.99%	9,392,464
Jul 2, 2026	19.38	20.68	19.30	19.92	19.92	1.89%	5,328,192
Jul 1, 2026	19.28	19.89	19.19	19.55	19.55	1.40%	4,684,653
Jun 30, 2026	18.18	19.44	18.15	19.28	19.28	6.05%	6,150,867
Jun 29, 2026	18.60	18.81	17.86	18.18	18.18	-2.73%	5,715,165
Jun 26, 2026	19.18	19.33	18.69	18.69	18.69	-2.66%	4,661,152
Jun 25, 2026	20.30	20.30	19.12	19.20	19.20	-4.38%	6,014,622
Jun 24, 2026	20.45	20.90	19.92	20.08	20.08	-2.90%	5,848,534
Jun 23, 2026	20.50	21.03	20.48	20.68	20.68	-0.34%	4,899,161
Jun 22, 2026	20.85	21.14	20.22	20.75	20.75	-1.10%	6,962,009
Jun 18, 2026	21.40	21.78	20.92	20.98	20.98	-3.09%	10,714,350
Jun 17, 2026	22.88	23.66	21.51	21.65	21.65	0.65%	16,510,860
Jun 16, 2026	21.08	21.80	20.90	21.51	21.51	1.65%	5,309,641
Jun 15, 2026	20.56	21.68	20.56	21.16	21.16	3.32%	6,285,196
Jun 12, 2026	21.03	21.34	20.38	20.48	20.48	-1.77%	5,775,942
Jun 11, 2026	20.73	21.15	20.48	20.85	20.85	-0.33%	4,888,963
Jun 10, 2026	21.30	21.85	20.59	20.92	20.92	-3.51%	6,263,364
Jun 9, 2026	20.60	21.75	20.33	21.68	21.68	5.45%	6,596,865
Jun 8, 2026	20.36	21.37	20.15	20.56	20.56	-3.75%	5,516,954
Jun 5, 2026	20.95	21.96	20.01	21.36	21.36	2.10%	6,286,619
Jun 4, 2026	21.32	21.34	20.66	20.92	20.92	-1.51%	3,974,699
Jun 3, 2026	21.43	21.63	20.95	21.24	21.24	0.19%	4,712,279
Jun 2, 2026	21.75	21.80	20.52	21.20	21.20	-2.53%	5,962,453
Jun 1, 2026	21.55	22.26	21.43	21.75	21.75	0.83%	4,933,420
May 29, 2026	23.99	23.99	21.30	21.57	21.57	-8.79%	10,480,645
May 28, 2026	23.47	23.84	22.90	23.65	23.65	0.77%	5,484,532
May 27, 2026	24.00	24.50	23.31	23.47	23.47	-1.76%	6,027,479
May 26, 2026	24.10	24.64	23.66	23.89	23.89	-1.57%	6,374,558
May 25, 2026	24.44	24.62	23.72	24.27	24.27	-0.61%	6,512,789
May 22, 2026	23.13	24.70	23.10	24.42	24.42	5.94%	7,822,813