SHA:603162 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	10.89	10.95	10.46	10.64	-	-2.21%	32,838,979
Jul 31, 2026	10.50	10.95	10.45	10.88	10.88	2.45%	37,719,243
Jul 30, 2026	10.93	11.10	10.57	10.62	10.62	-3.80%	35,117,500
Jul 29, 2026	10.74	11.20	10.32	11.04	11.04	1.85%	52,578,252
Jul 28, 2026	10.45	11.08	10.34	10.84	10.84	1.40%	43,107,629
Jul 27, 2026	11.01	11.06	10.57	10.69	10.69	-3.43%	45,264,214
Jul 24, 2026	11.46	11.55	10.97	11.07	11.07	-3.82%	47,090,520
Jul 23, 2026	11.68	12.18	11.05	11.51	11.51	2.04%	82,923,668
Jul 22, 2026	10.34	11.28	10.23	11.28	11.28	10.05%	30,264,271
Jul 21, 2026	10.10	10.33	9.88	10.25	10.25	0.49%	41,655,279
Jul 20, 2026	10.53	10.77	10.00	10.20	10.20	-3.13%	46,987,810
Jul 17, 2026	10.41	11.10	10.15	10.53	10.53	1.94%	54,912,734
Jul 16, 2026	11.09	11.36	10.24	10.33	10.33	-8.10%	52,886,840
Jul 15, 2026	10.63	11.30	10.47	11.24	11.24	4.66%	50,157,203
Jul 14, 2026	10.00	10.92	9.82	10.74	10.74	6.13%	67,841,059
Jul 13, 2026	10.00	10.33	9.32	10.12	10.12	-	71,032,470
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