SHA:603162 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	9.95	10.00	9.59	9.73	-	-2.21%	16,037,965
Jun 16, 2026	10.30	10.33	9.88	9.95	9.95	-3.40%	26,431,040
Jun 15, 2026	10.18	10.63	10.02	10.30	10.30	5.10%	29,284,020
Jun 12, 2026	9.90	10.01	9.66	9.80	9.80	-0.10%	12,739,260
Jun 11, 2026	10.00	10.10	9.65	9.81	9.81	-2.29%	15,274,840
Jun 10, 2026	9.80	10.35	9.76	10.04	10.04	1.01%	19,701,680
Jun 9, 2026	9.60	10.10	9.38	9.94	9.94	-0.60%	35,204,522
Jun 8, 2026	10.70	10.75	9.87	10.00	10.00	-7.75%	24,729,005
Jun 5, 2026	10.93	11.05	10.72	10.84	10.84	-1.09%	12,183,880
Jun 4, 2026	11.11	11.26	10.89	10.96	10.96	-1.70%	10,198,930
Jun 3, 2026	11.23	11.45	11.09	11.15	11.15	-1.50%	14,280,020
Jun 2, 2026	11.42	11.55	11.19	11.32	11.32	-1.65%	10,964,840
Jun 1, 2026	11.63	12.08	11.41	11.51	11.51	-1.03%	14,847,160
May 29, 2026	11.68	11.98	11.22	11.63	11.63	1.93%	17,201,660
May 28, 2026	11.75	11.80	11.15	11.41	11.41	-3.96%	20,397,290
May 27, 2026	11.80	12.17	11.64	11.88	11.88	-0.17%	12,583,640
May 26, 2026	11.77	12.00	11.60	11.90	11.90	0.68%	15,826,110
May 25, 2026	12.22	12.27	11.79	11.82	11.82	-2.56%	15,601,880
May 22, 2026	12.30	12.30	11.88	12.13	12.13	-0.25%	23,658,340
May 21, 2026	12.50	12.90	12.07	12.16	12.16	-4.40%	28,106,070
May 20, 2026	12.81	13.07	12.52	12.72	12.72	-0.29%	19,251,090
May 19, 2026	12.92	13.27	12.55	12.79	12.76	-1.71%	20,793,955
May 18, 2026	12.57	13.34	12.45	13.01	12.98	3.27%	26,971,874
May 15, 2026	12.94	13.30	12.17	12.60	12.57	-2.76%	32,806,552
May 14, 2026	12.62	13.20	12.62	12.96	12.93	2.84%	31,681,737
May 13, 2026	12.45	12.75	12.24	12.60	12.57	1.25%	22,208,361
May 12, 2026	12.24	12.90	12.18	12.45	12.41	0.93%	31,914,719
May 11, 2026	12.03	12.45	11.78	12.33	12.30	0.77%	44,437,931
May 8, 2026	11.55	12.30	11.55	12.24	12.20	6.53%	53,784,087
May 7, 2026	11.05	11.59	10.95	11.49	11.46	3.91%	58,004,336
May 6, 2026	10.17	11.05	10.15	11.05	11.02	10.02%	27,800,926
Apr 30, 2026	10.14	10.17	10.00	10.05	10.02	-1.98%	25,007,633
Apr 29, 2026	9.61	10.31	9.61	10.25	10.22	5.49%	36,755,622
Apr 28, 2026	9.87	10.03	9.60	9.72	9.69	-1.98%	19,527,888
Apr 27, 2026	9.83	9.97	9.61	9.91	9.89	0.76%	28,175,736
Apr 24, 2026	9.50	9.89	9.49	9.84	9.81	2.90%	29,686,860
Apr 23, 2026	9.74	9.83	9.49	9.56	9.54	-3.02%	22,358,611
Apr 22, 2026	9.78	9.93	9.70	9.86	9.83	0.27%	32,161,997
Apr 21, 2026	9.46	9.99	9.36	9.83	9.81	3.56%	45,710,658
Apr 20, 2026	9.74	9.80	9.39	9.49	9.47	-1.82%	41,823,630
Apr 17, 2026	10.14	10.20	9.63	9.67	9.64	0.92%	63,706,495
Apr 16, 2026	9.48	9.65	9.26	9.58	9.56	-0.28%	21,112,894
Apr 15, 2026	9.37	9.68	9.30	9.61	9.58	2.60%	18,838,682
Apr 14, 2026	9.53	9.53	9.20	9.37	9.34	-1.00%	16,194,765
Apr 13, 2026	9.66	9.72	9.33	9.46	9.43	-0.28%	20,346,921
Apr 10, 2026	9.76	9.82	9.37	9.49	9.46	-4.10%	25,722,428
Apr 9, 2026	9.68	10.12	9.68	9.89	9.87	2.38%	29,104,702
Apr 8, 2026	9.57	9.72	9.52	9.66	9.64	1.56%	19,450,248
Apr 7, 2026	9.49	9.63	9.24	9.51	9.49	0.57%	18,808,387
Apr 3, 2026	9.25	9.49	9.11	9.46	9.43	2.12%	24,152,445