SHA:603162 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	15.29	15.50	14.96	15.12	15.12	-1.18%	10,320,152
Feb 26, 2026	14.81	15.40	14.76	15.30	15.30	0.53%	17,360,970
Feb 25, 2026	14.50	15.81	14.42	15.22	15.22	4.53%	21,306,620
Feb 24, 2026	14.81	14.95	14.33	14.56	14.56	1.61%	12,091,750
Feb 13, 2026	14.82	14.99	14.30	14.33	14.33	-3.31%	14,594,350
Feb 12, 2026	14.98	15.42	14.62	14.82	14.82	-1.46%	26,693,650
Feb 11, 2026	14.47	15.11	14.00	15.04	15.04	3.87%	24,966,490
Feb 10, 2026	13.55	14.78	13.53	14.48	14.48	6.08%	32,170,200
Feb 9, 2026	13.57	13.79	13.24	13.65	13.65	0.59%	20,637,130
Feb 6, 2026	13.55	13.83	13.12	13.57	13.52	-2.09%	20,176,070
Feb 5, 2026	14.00	14.31	13.71	13.86	13.81	-2.05%	21,972,260
Feb 4, 2026	14.54	14.54	13.98	14.15	14.10	-2.75%	24,805,020
Feb 3, 2026	14.69	14.85	14.43	14.55	14.50	0.21%	22,772,300
Feb 2, 2026	14.87	15.49	14.40	14.52	14.47	-5.47%	41,304,340
Jan 30, 2026	14.36	15.70	14.12	15.36	15.30	6.96%	59,215,180
Jan 29, 2026	12.95	14.36	12.87	14.36	14.31	10.04%	40,764,690
Jan 28, 2026	12.71	13.27	12.63	13.05	13.00	4.82%	25,237,420
Jan 27, 2026	12.66	12.73	12.25	12.45	12.40	-1.66%	8,511,528
Jan 26, 2026	12.50	12.75	12.34	12.66	12.61	0.96%	15,572,750
Jan 23, 2026	12.22	12.64	12.17	12.54	12.49	2.62%	11,688,020
Jan 22, 2026	12.23	12.35	12.17	12.22	12.17	-0.08%	7,780,343
Jan 21, 2026	12.26	12.44	12.14	12.23	12.18	-0.24%	7,751,282
Jan 20, 2026	12.67	12.69	12.14	12.26	12.21	-2.70%	10,164,820
Jan 19, 2026	12.29	12.85	12.26	12.60	12.55	2.69%	13,991,720
Jan 16, 2026	12.36	12.46	12.19	12.27	12.22	-0.57%	7,501,921
Jan 15, 2026	12.51	12.58	12.27	12.34	12.29	-2.14%	10,761,100
Jan 14, 2026	12.05	12.81	12.05	12.61	12.56	4.47%	28,154,540
Jan 13, 2026	12.34	12.43	12.01	12.07	12.03	-2.27%	15,278,580
Jan 12, 2026	12.55	12.55	12.25	12.35	12.30	-1.59%	14,801,420
Jan 9, 2026	12.41	12.58	12.22	12.55	12.50	1.13%	15,289,630
Jan 8, 2026	12.36	12.74	12.36	12.41	12.36	0.24%	13,737,430
Jan 7, 2026	12.29	12.55	12.21	12.38	12.33	0.81%	12,061,460
Jan 6, 2026	12.03	12.31	11.98	12.28	12.23	2.50%	15,472,940
Jan 5, 2026	12.20	12.21	11.88	11.98	11.94	-0.50%	14,350,950
Dec 31, 2025	12.39	12.39	11.80	12.04	12.00	-2.03%	16,035,530
Dec 30, 2025	12.63	12.63	12.15	12.29	12.24	-3.61%	21,088,460
Dec 29, 2025	12.70	12.93	12.25	12.75	12.70	0.55%	24,941,320
Dec 26, 2025	12.60	12.86	12.43	12.68	12.63	-0.78%	24,536,580
Dec 25, 2025	13.11	13.25	12.59	12.78	12.73	-1.69%	35,032,020
Dec 24, 2025	12.93	13.38	12.45	13.00	12.95	-	50,914,670
Dec 23, 2025	12.35	13.71	11.93	13.00	12.95	4.33%	66,126,820
Dec 22, 2025	12.50	12.67	12.21	12.46	12.41	-0.48%	17,321,450
Dec 19, 2025	11.95	12.73	11.80	12.52	12.47	4.33%	23,561,440
Dec 18, 2025	11.91	12.40	11.76	12.00	11.96	0.67%	18,844,600
Dec 17, 2025	11.75	12.07	11.42	11.92	11.88	1.19%	15,478,690
Dec 16, 2025	12.33	12.45	11.70	11.78	11.74	-5.08%	19,563,110
Dec 15, 2025	12.25	12.56	12.20	12.41	12.36	1.14%	13,727,910
Dec 12, 2025	12.37	12.56	12.21	12.27	12.22	-0.89%	19,477,120
Dec 11, 2025	12.93	12.93	12.38	12.38	12.33	-4.40%	27,963,410
Dec 10, 2025	13.18	13.37	12.86	12.95	12.90	-2.78%	28,548,110