SHA:603051 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	23.94	26.15	23.80	25.67	25.67	7.86%	13,262,478
Sep 17, 2026	23.50	24.15	23.46	23.80	23.80	0.34%	5,716,500
Sep 16, 2026	23.60	23.95	23.32	23.72	23.72	0.21%	6,354,741
Sep 15, 2026	23.16	23.97	22.90	23.67	23.67	1.63%	9,292,915
Sep 14, 2026	22.83	23.99	22.69	23.29	23.29	2.24%	12,016,094
Sep 11, 2026	22.30	22.95	21.45	22.78	22.78	1.06%	7,833,455
Sep 10, 2026	22.28	22.80	21.75	22.54	22.54	0.76%	6,829,308
Sep 9, 2026	21.24	22.58	21.11	22.37	22.37	5.32%	7,172,201
Sep 8, 2026	21.20	21.28	20.98	21.24	21.24	0.47%	2,159,545
Sep 7, 2026	21.15	21.36	21.06	21.14	21.14	-0.19%	2,880,960
Sep 4, 2026	21.55	21.94	21.05	21.18	21.18	-0.61%	3,569,398
Sep 3, 2026	21.40	21.57	21.09	21.31	21.31	0.24%	3,148,080
Sep 2, 2026	21.30	21.42	20.97	21.26	21.26	-1.25%	2,417,401
Sep 1, 2026	21.52	21.82	21.32	21.53	21.53	1.17%	6,018,254
Aug 31, 2026	20.86	21.37	20.71	21.28	21.28	0.61%	3,473,919
Aug 28, 2026	20.81	21.62	20.76	21.15	21.15	1.29%	3,679,302
Aug 27, 2026	20.37	21.33	20.10	20.88	20.88	2.50%	4,643,067
Aug 26, 2026	20.56	20.77	20.31	20.37	20.37	-1.02%	3,093,989
Aug 25, 2026	20.96	20.97	20.27	20.58	20.58	-2.23%	3,402,584
Aug 24, 2026	21.55	21.56	20.47	21.05	21.05	-0.57%	4,038,708
Aug 21, 2026	21.32	21.62	20.43	21.17	21.17	1.00%	5,372,078
Aug 20, 2026	20.80	21.03	20.50	20.96	20.96	2.39%	3,702,006
Aug 19, 2026	21.25	21.43	20.43	20.47	20.47	-4.97%	5,025,957
Aug 18, 2026	21.87	21.90	21.35	21.54	21.54	-1.19%	2,517,285
Aug 17, 2026	21.72	21.88	21.41	21.80	21.80	0.32%	2,609,970
Aug 14, 2026	21.71	21.82	21.32	21.73	21.73	0.42%	3,128,525
Aug 13, 2026	22.10	22.11	21.58	21.64	21.64	-1.41%	3,183,480
Aug 12, 2026	21.57	22.00	21.56	21.95	21.95	1.71%	3,139,966
Aug 11, 2026	21.83	21.89	21.40	21.58	21.58	-1.51%	3,857,205
Aug 10, 2026	20.66	22.02	20.60	21.91	21.91	6.05%	6,564,998
Aug 7, 2026	20.50	20.73	20.05	20.66	20.66	0.68%	4,521,420
Aug 6, 2026	19.90	20.75	19.90	20.52	20.52	2.40%	5,562,639
Aug 5, 2026	19.85	20.47	19.69	20.04	20.04	0.91%	5,123,137
Aug 4, 2026	19.24	20.45	18.99	19.86	19.86	3.55%	7,050,073
Aug 3, 2026	18.23	19.44	18.23	19.18	19.18	4.87%	6,381,525
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