SHA:603162 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	41,178,988
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%	80,036,430
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%	50,149,020
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%	22,676,530
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
Aug 12, 2026	11.75	11.87	11.34	11.37	11.37	-4.37%	45,670,708
Aug 11, 2026	12.80	12.90	11.84	11.89	11.89	-6.23%	64,567,235
Aug 10, 2026	11.59	12.68	11.50	12.68	12.68	9.97%	53,743,991
Aug 7, 2026	11.59	11.59	11.11	11.53	11.53	-0.52%	35,047,303
Aug 6, 2026	11.19	11.70	11.01	11.59	11.59	3.57%	44,390,447
Aug 5, 2026	10.73	11.35	10.41	11.19	11.19	4.29%	44,223,349
Aug 4, 2026	10.64	10.99	10.60	10.73	10.73	0.85%	30,213,130
Aug 3, 2026	10.89	10.95	10.46	10.64	10.64	-2.21%	32,838,970
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