SHA:603051 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	24.35	24.65	22.97	23.05	23.05	-5.34%	7,233,481
May 20, 2026	24.84	24.84	24.00	24.35	24.35	-1.22%	3,908,954
May 19, 2026	24.38	24.95	24.00	24.65	24.65	2.11%	6,268,121
May 18, 2026	24.40	24.47	23.98	24.14	24.14	-1.51%	5,086,589
May 15, 2026	24.90	24.99	24.35	24.51	24.51	-1.96%	8,045,793
May 14, 2026	24.94	25.39	24.82	25.00	25.00	0.20%	7,097,723
May 13, 2026	24.64	25.17	24.54	24.95	24.95	0.89%	6,106,701
May 12, 2026	24.85	25.19	24.50	24.73	24.73	-0.88%	6,212,840
May 11, 2026	24.64	25.10	24.33	24.95	24.95	0.73%	8,182,488
May 8, 2026	23.83	24.92	23.70	24.77	24.77	4.25%	9,091,297
May 7, 2026	23.58	24.05	23.54	23.76	23.76	0.30%	6,111,399
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%	11,058,190
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