SHA:603162 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	15.00	15.05	14.80	14.87	14.87	-1.98%	16,897,050
Apr 29, 2026	14.22	15.26	14.22	15.17	15.17	5.49%	24,834,880
Apr 28, 2026	14.60	14.84	14.21	14.38	14.38	-1.98%	13,194,520
Apr 27, 2026	14.55	14.75	14.22	14.67	14.67	0.76%	19,037,660
Apr 24, 2026	14.06	14.63	14.05	14.56	14.56	2.90%	20,058,690
Apr 23, 2026	14.41	14.55	14.04	14.15	14.15	-3.02%	15,107,170
Apr 22, 2026	14.47	14.70	14.35	14.59	14.59	0.27%	21,731,080
Apr 21, 2026	14.00	14.78	13.85	14.55	14.55	3.56%	30,885,580
Apr 20, 2026	14.41	14.50	13.90	14.05	14.05	-1.82%	28,259,210
Apr 17, 2026	15.00	15.10	14.25	14.31	14.31	0.92%	43,044,930
Apr 16, 2026	14.03	14.28	13.70	14.18	14.18	-0.28%	14,265,470
Apr 15, 2026	13.86	14.32	13.76	14.22	14.22	2.60%	12,728,840
Apr 14, 2026	14.10	14.10	13.61	13.86	13.86	-1.00%	10,942,411
Apr 13, 2026	14.29	14.38	13.81	14.00	14.00	-0.28%	13,747,920
Apr 10, 2026	14.45	14.53	13.87	14.04	14.04	-4.10%	17,380,020
Apr 9, 2026	14.33	14.98	14.33	14.64	14.64	2.38%	19,665,342
Apr 8, 2026	14.17	14.39	14.09	14.30	14.30	1.56%	13,142,060
Apr 7, 2026	14.05	14.25	13.68	14.08	14.08	0.57%	12,708,374
Apr 3, 2026	13.69	14.05	13.48	14.00	14.00	2.12%	16,319,220
Apr 2, 2026	13.30	13.80	13.21	13.71	13.71	2.31%	12,891,730
Apr 1, 2026	13.39	13.71	13.30	13.40	13.40	1.44%	7,893,489
Mar 31, 2026	13.58	13.73	13.20	13.21	13.21	-2.87%	9,625,313
Mar 30, 2026	13.18	13.65	13.08	13.60	13.60	2.18%	11,718,790
Mar 27, 2026	13.01	13.48	13.01	13.31	13.31	1.14%	9,612,243
Mar 26, 2026	13.02	13.27	12.94	13.16	13.16	0.69%	13,601,070
Mar 25, 2026	13.01	13.18	12.94	13.07	13.07	-0.53%	13,117,836
Mar 24, 2026	13.02	13.30	12.88	13.14	13.14	2.98%	23,119,800
Mar 23, 2026	12.61	13.57	12.50	12.76	12.76	1.35%	35,759,540
Mar 20, 2026	13.58	13.82	12.54	12.59	12.59	-0.71%	29,905,630
Mar 19, 2026	13.21	13.30	12.52	12.68	12.68	-4.45%	15,340,780
Mar 18, 2026	13.49	13.66	13.11	13.27	13.27	-2.43%	13,067,808
Mar 17, 2026	14.30	14.53	13.59	13.60	13.60	-5.09%	12,135,390
Mar 16, 2026	13.94	14.41	13.91	14.33	14.33	1.85%	10,381,000
Mar 13, 2026	13.80	14.39	13.65	14.07	14.07	1.01%	12,736,470
Mar 12, 2026	13.49	14.02	13.28	13.93	13.93	2.80%	14,009,960
Mar 11, 2026	13.60	13.65	13.43	13.55	13.55	-0.37%	8,305,609
Mar 10, 2026	13.87	14.12	13.51	13.60	13.60	-1.02%	12,328,110
Mar 9, 2026	14.14	14.76	13.60	13.74	13.74	-6.53%	18,505,350
Mar 6, 2026	14.78	14.93	14.55	14.70	14.70	-1.08%	8,510,523
Mar 5, 2026	14.94	15.05	14.52	14.86	14.86	0.13%	16,203,830
Mar 4, 2026	14.99	15.00	14.00	14.84	14.84	-2.37%	28,265,850
Mar 3, 2026	16.00	16.17	15.12	15.20	15.20	-6.06%	44,315,360
Mar 2, 2026	15.68	16.63	15.01	16.18	16.18	7.01%	43,233,416
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