SHA:603162 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	14.36	15.40	14.12	15.04	-	4.74%	48,326,330
Jan 29, 2026	12.95	14.36	12.87	14.36	14.36	10.04%	40,764,690
Jan 28, 2026	12.71	13.27	12.63	13.05	13.05	4.82%	25,237,420
Jan 27, 2026	12.66	12.73	12.25	12.45	12.45	-1.66%	8,511,528
Jan 26, 2026	12.50	12.75	12.34	12.66	12.66	0.96%	15,572,750
Jan 23, 2026	12.22	12.64	12.17	12.54	12.54	2.62%	11,688,020
Jan 22, 2026	12.23	12.35	12.17	12.22	12.22	-0.08%	7,780,343
Jan 21, 2026	12.26	12.44	12.14	12.23	12.23	-0.24%	7,751,282
Jan 20, 2026	12.67	12.69	12.14	12.26	12.26	-2.70%	10,164,820
Jan 19, 2026	12.29	12.85	12.26	12.60	12.60	2.69%	13,991,720
Jan 16, 2026	12.36	12.46	12.19	12.27	12.27	-0.57%	7,501,921
Jan 15, 2026	12.51	12.58	12.27	12.34	12.34	-2.14%	10,761,100
Jan 14, 2026	12.05	12.81	12.05	12.61	12.61	4.47%	28,154,540
Jan 13, 2026	12.34	12.43	12.01	12.07	12.07	-2.27%	15,278,580
Jan 12, 2026	12.55	12.55	12.25	12.35	12.35	-1.59%	14,801,422
Jan 9, 2026	12.41	12.58	12.22	12.55	12.55	1.13%	15,289,630
Jan 8, 2026	12.36	12.74	12.36	12.41	12.41	0.24%	13,737,430
Jan 7, 2026	12.29	12.55	12.21	12.38	12.38	0.81%	12,061,460
Jan 6, 2026	12.03	12.31	11.98	12.28	12.28	2.50%	15,472,940
Jan 5, 2026	12.20	12.21	11.88	11.98	11.98	-0.50%	14,350,952
Dec 31, 2025	12.39	12.39	11.80	12.04	12.04	-2.03%	16,035,530
Dec 30, 2025	12.63	12.63	12.15	12.29	12.29	-3.61%	21,088,460
Dec 29, 2025	12.70	12.93	12.25	12.75	12.75	0.55%	24,941,320
Dec 26, 2025	12.60	12.86	12.43	12.68	12.68	-0.78%	24,536,580
Dec 25, 2025	13.11	13.25	12.59	12.78	12.78	-1.69%	35,032,020
Dec 24, 2025	12.93	13.38	12.45	13.00	13.00	-	50,914,670
Dec 23, 2025	12.35	13.71	11.93	13.00	13.00	4.33%	66,126,820
Dec 22, 2025	12.50	12.67	12.21	12.46	12.46	-0.48%	17,321,450
Dec 19, 2025	11.95	12.73	11.80	12.52	12.52	4.33%	23,561,440
Dec 18, 2025	11.91	12.40	11.76	12.00	12.00	0.67%	18,844,600
Dec 17, 2025	11.75	12.07	11.42	11.92	11.92	1.19%	15,478,690
Dec 16, 2025	12.33	12.45	11.70	11.78	11.78	-5.08%	19,563,110
Dec 15, 2025	12.25	12.56	12.20	12.41	12.41	1.14%	13,727,910
Dec 12, 2025	12.37	12.56	12.21	12.27	12.27	-0.89%	19,477,120
Dec 11, 2025	12.93	12.93	12.38	12.38	12.38	-4.40%	27,963,410
Dec 10, 2025	13.18	13.37	12.86	12.95	12.95	-2.78%	28,548,110
Dec 9, 2025	13.50	13.62	13.07	13.32	13.32	-2.77%	37,938,840
Dec 8, 2025	13.30	14.15	12.93	13.70	13.70	3.09%	61,702,880
Dec 5, 2025	12.70	13.42	12.30	13.29	13.29	3.02%	57,841,590
Dec 4, 2025	13.06	13.89	12.80	12.90	12.90	2.14%	70,602,969
Dec 3, 2025	12.43	13.22	12.20	12.63	12.63	0.56%	48,590,810
Dec 2, 2025	12.16	12.79	12.06	12.56	12.56	2.53%	50,386,260
Dec 1, 2025	12.23	12.41	11.83	12.25	12.25	0.49%	43,515,040
Nov 28, 2025	11.58	12.54	11.36	12.19	12.19	6.93%	64,603,590
Nov 27, 2025	12.20	12.20	11.30	11.40	11.40	-6.25%	37,062,150
Nov 26, 2025	11.04	12.16	11.00	12.16	12.16	10.05%	16,997,740
Nov 25, 2025	10.85	11.12	10.83	11.05	11.05	2.03%	17,426,212
Nov 24, 2025	10.70	10.97	10.66	10.83	10.83	0.28%	15,648,787
Nov 21, 2025	10.94	11.43	10.79	10.80	10.80	-2.96%	23,976,610
Nov 20, 2025	11.77	11.85	11.05	11.13	11.13	-6.31%	28,626,580