SHA:603162 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	10.63	10.73	10.42	10.58	10.58	-0.47%	15,176,142
Oct 28, 2026	10.69	10.71	10.48	10.63	10.63	-0.93%	22,679,930
Oct 27, 2026	10.86	11.10	10.72	10.73	10.73	-0.92%	29,644,020
Oct 26, 2026	10.48	11.00	10.24	10.83	10.83	3.34%	36,614,196
Oct 23, 2026	10.30	10.57	9.96	10.48	10.48	0.29%	29,008,896
Oct 22, 2026	10.88	11.18	10.38	10.45	10.45	-2.88%	33,900,229
Oct 21, 2026	10.20	10.93	10.13	10.76	10.76	6.32%	43,388,819
Oct 20, 2026	10.20	10.33	9.90	10.12	10.12	-0.78%	27,411,700
Oct 19, 2026	10.42	10.52	10.03	10.20	10.20	-2.11%	26,576,165
Oct 16, 2026	10.58	10.83	10.20	10.42	10.42	-1.98%	44,014,583
Oct 15, 2026	11.39	11.58	10.63	10.63	10.63	-9.99%	41,429,668
Oct 14, 2026	11.67	12.07	11.60	11.81	11.81	-0.08%	33,147,674
Oct 13, 2026	11.88	12.10	11.15	11.82	11.82	-1.01%	49,954,594
Oct 12, 2026	13.21	13.30	11.94	11.94	11.94	-9.75%	40,919,435
Oct 9, 2026	13.40	13.49	12.74	13.23	13.23	-2.00%	37,148,044
Oct 8, 2026	13.15	14.04	13.12	13.50	13.50	3.53%	41,579,507
Sep 30, 2026	12.75	13.16	12.57	13.04	13.04	2.52%	26,135,070
Sep 29, 2026	12.98	13.10	12.66	12.72	12.72	-2.30%	30,563,430
Sep 28, 2026	13.10	13.42	12.90	13.02	13.02	-3.05%	35,412,758
Sep 24, 2026	13.34	13.60	13.28	13.43	13.43	-0.37%	33,163,521
Sep 23, 2026	14.01	14.10	13.44	13.48	13.48	-4.73%	32,799,095
Sep 22, 2026	14.32	14.32	13.81	14.15	14.15	-1.80%	41,596,868
Sep 21, 2026	13.90	14.52	13.80	14.41	14.41	2.49%	48,329,391
Sep 18, 2026	13.78	14.25	13.32	14.06	14.06	-0.14%	58,845,811
Sep 17, 2026	13.02	14.39	12.88	14.08	14.08	6.51%	85,988,885
Sep 16, 2026	13.59	13.84	13.14	13.22	13.22	-2.07%	65,247,760
Sep 15, 2026	13.77	13.98	13.09	13.50	13.50	-2.88%	80,036,432
Sep 14, 2026	14.30	15.24	13.53	13.90	13.90	-1.84%	96,792,430
Sep 11, 2026	15.37	15.84	14.10	14.16	14.16	-8.76%	103,208,207
Sep 10, 2026	16.33	16.97	14.83	15.52	15.52	0.58%	140,518,345
Sep 9, 2026	13.73	15.43	13.51	15.43	15.43	9.98%	66,528,740
Sep 8, 2026	14.22	14.37	13.61	14.03	14.03	-0.71%	92,834,154
Sep 7, 2026	15.13	15.47	13.73	14.13	14.13	-3.48%	108,949,097
Sep 4, 2026	13.44	14.64	13.44	14.64	14.64	9.99%	83,702,704
Sep 3, 2026	12.25	13.31	12.24	13.31	13.31	10.00%	77,548,152
Sep 2, 2026	12.38	12.47	11.65	12.10	12.10	-2.18%	33,720,389
Sep 1, 2026	12.47	12.74	12.22	12.37	12.37	-0.80%	32,060,079
Aug 31, 2026	12.82	12.97	11.86	12.47	12.47	-1.66%	43,791,734
Aug 28, 2026	12.14	12.90	12.05	12.68	12.68	6.02%	50,149,028
Aug 27, 2026	11.85	12.05	11.75	11.96	11.96	0.17%	20,002,860
Aug 26, 2026	11.90	12.31	11.71	11.94	11.94	-0.17%	22,676,532
Aug 25, 2026	12.13	12.64	11.93	11.96	11.96	-2.13%	32,776,403
Aug 24, 2026	12.25	12.58	11.88	12.22	12.22	-0.97%	37,255,063
Aug 21, 2026	11.72	12.68	11.66	12.34	12.34	4.40%	42,568,642
Aug 20, 2026	11.90	12.49	11.69	11.82	11.82	-0.59%	30,691,654
Aug 19, 2026	11.88	12.14	11.80	11.89	11.89	-2.30%	24,670,791
Aug 18, 2026	11.85	12.43	11.68	12.17	12.17	2.61%	26,735,331
Aug 17, 2026	11.47	11.89	11.30	11.86	11.86	4.68%	37,704,580
Aug 14, 2026	11.29	11.59	10.93	11.33	11.33	0.44%	36,656,550
Aug 13, 2026	11.41	11.95	11.25	11.28	11.28	-0.79%	41,992,818