SHA:603162 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	10.00	10.23	9.32	9.75	-	-3.66%	39,030,806
Jul 10, 2026	9.21	10.12	9.15	10.12	10.12	10.00%	41,297,819
Jul 9, 2026	9.00	9.54	8.73	9.20	9.20	0.22%	49,457,395
Jul 8, 2026	9.68	10.00	9.02	9.18	9.18	-4.77%	65,665,748
Jul 7, 2026	9.82	9.90	9.40	9.64	9.64	-2.53%	21,410,196
Jul 6, 2026	9.70	10.10	9.52	9.89	9.89	2.70%	27,357,070
Jul 3, 2026	9.43	9.67	9.35	9.63	9.63	2.12%	19,405,788
Jul 2, 2026	9.34	9.65	9.20	9.43	9.43	2.06%	20,997,637
Jul 1, 2026	8.90	9.44	8.85	9.24	9.24	3.01%	19,420,920
Jun 30, 2026	8.94	9.12	8.82	8.97	8.97	-0.88%	17,657,575
Jun 29, 2026	9.07	9.18	8.69	9.05	9.05	-1.09%	21,534,532
Jun 26, 2026	9.65	9.68	8.88	9.15	9.15	-0.76%	34,503,687
Jun 25, 2026	9.55	9.55	9.18	9.22	9.22	-4.26%	15,677,641
Jun 24, 2026	9.61	9.87	9.50	9.63	9.63	1.26%	19,035,066
Jun 23, 2026	9.58	9.72	9.38	9.51	9.51	-0.52%	12,872,041
Jun 22, 2026	9.54	9.56	9.18	9.56	9.56	0.31%	17,650,453
Jun 18, 2026	9.64	9.73	9.51	9.53	9.53	-2.06%	12,820,460
Jun 17, 2026	9.95	10.00	9.59	9.73	9.73	-2.21%	16,037,960
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