SHA:603162 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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