SHA:603168 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	5.40	5.42	5.22	5.25	-	-3.14%	2,805,128
Jun 10, 2026	5.44	5.52	5.30	5.42	5.42	-0.73%	5,782,800
Jun 9, 2026	5.44	5.58	5.35	5.46	5.46	0.18%	5,685,446
Jun 8, 2026	5.55	5.69	5.37	5.45	5.45	-2.85%	5,846,872
Jun 5, 2026	5.53	5.69	5.46	5.61	5.61	1.45%	6,243,188
Jun 4, 2026	5.60	5.67	5.46	5.53	5.53	-1.95%	5,150,604
Jun 3, 2026	5.76	5.76	5.57	5.64	5.64	-1.57%	4,884,000
Jun 2, 2026	5.96	5.96	5.71	5.73	5.73	-3.54%	5,993,338
Jun 1, 2026	5.69	5.96	5.55	5.94	5.94	2.77%	7,800,120
May 29, 2026	5.86	5.94	5.73	5.78	5.78	-1.37%	6,670,664
May 28, 2026	5.84	5.91	5.66	5.86	5.86	0.17%	7,343,116
May 27, 2026	5.90	5.96	5.76	5.85	5.85	-1.18%	6,462,180
May 26, 2026	6.04	6.11	5.85	5.92	5.92	-2.63%	6,740,743
May 25, 2026	6.20	6.30	6.02	6.08	6.08	-1.78%	6,101,262
May 22, 2026	6.14	6.23	6.04	6.19	6.19	1.14%	5,700,444
May 21, 2026	6.39	6.50	6.10	6.12	6.12	-3.77%	6,387,664
May 20, 2026	6.46	6.46	6.32	6.36	6.36	-1.70%	4,838,250
May 19, 2026	6.42	6.56	6.40	6.47	6.47	1.41%	7,043,347
May 18, 2026	6.41	6.41	6.24	6.38	6.38	-0.31%	7,569,244
May 15, 2026	6.46	6.51	6.34	6.40	6.40	-1.23%	5,873,542
May 14, 2026	6.55	6.58	6.47	6.48	6.48	-0.92%	4,750,041
May 13, 2026	6.55	6.59	6.49	6.54	6.54	-0.15%	5,183,393
May 12, 2026	6.72	6.74	6.51	6.55	6.55	-3.25%	6,373,400
May 11, 2026	6.71	6.79	6.65	6.77	6.77	0.89%	6,145,290
May 8, 2026	6.68	6.74	6.63	6.71	6.71	0.45%	5,557,240
May 7, 2026	6.67	6.75	6.65	6.68	6.68	-	6,501,851
May 6, 2026	6.77	6.80	6.61	6.68	6.68	-0.89%	8,517,315
Apr 30, 2026	6.68	6.80	6.61	6.74	6.74	-	8,458,600
Apr 29, 2026	6.62	6.80	6.55	6.74	6.74	1.81%	7,845,088
Apr 28, 2026	6.61	6.76	6.54	6.62	6.62	-0.15%	7,733,792
Apr 27, 2026	6.50	6.68	6.35	6.63	6.63	2.00%	8,167,414
Apr 24, 2026	6.34	6.56	6.28	6.50	6.50	2.04%	7,478,439
Apr 23, 2026	6.43	6.47	6.32	6.37	6.37	-1.70%	6,574,559
Apr 22, 2026	6.44	6.50	6.38	6.48	6.48	0.31%	5,148,400
Apr 21, 2026	6.47	6.53	6.39	6.46	6.46	-0.31%	7,344,338
Apr 20, 2026	6.47	6.49	6.36	6.48	6.48	-0.46%	8,466,242
Apr 17, 2026	6.72	6.72	6.42	6.51	6.51	-3.56%	10,598,870
Apr 16, 2026	6.65	6.78	6.56	6.75	6.75	1.50%	10,243,020
Apr 15, 2026	6.80	6.84	6.53	6.65	6.65	-1.34%	11,662,080
Apr 14, 2026	6.80	6.90	6.61	6.74	6.74	-0.59%	8,948,956
Apr 13, 2026	6.94	6.95	6.72	6.78	6.78	-1.31%	7,379,490
Apr 10, 2026	6.92	7.01	6.74	6.87	6.87	1.18%	9,942,176
Apr 9, 2026	7.04	7.19	6.79	6.79	6.79	-4.10%	9,885,380
Apr 8, 2026	7.04	7.15	6.94	7.08	7.08	1.29%	11,456,860
Apr 7, 2026	6.76	7.05	6.66	6.99	6.99	2.64%	8,621,564
Apr 3, 2026	7.07	7.07	6.75	6.81	6.81	-3.68%	9,094,591
Apr 2, 2026	7.17	7.22	7.01	7.07	7.07	-1.26%	7,223,465
Apr 1, 2026	7.11	7.19	6.98	7.16	7.16	1.56%	7,762,700
Mar 31, 2026	7.17	7.22	7.02	7.05	7.05	-0.42%	8,559,500
Mar 30, 2026	6.84	7.08	6.84	7.08	7.08	2.16%	11,135,210