SHA:603181 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	13.20	13.24	12.90	13.00	13.00	-1.29%	7,938,300
Aug 3, 2026	13.08	13.25	13.01	13.17	13.17	1.15%	5,078,903
Jul 31, 2026	12.85	13.20	12.85	13.02	13.02	2.12%	6,478,851
Jul 30, 2026	12.89	13.22	12.74	12.75	12.75	-0.93%	6,977,556
Jul 29, 2026	12.59	13.10	12.39	12.87	12.87	2.31%	8,799,054
Jul 28, 2026	12.29	12.81	12.17	12.58	12.58	2.28%	8,511,137
Jul 27, 2026	12.01	12.41	11.99	12.30	12.30	2.16%	5,323,078
Jul 24, 2026	12.13	12.29	11.96	12.04	12.04	-1.47%	5,431,900
Jul 23, 2026	12.03	12.22	11.95	12.22	12.22	1.58%	5,432,345
Jul 22, 2026	12.16	12.28	11.91	12.03	12.03	-0.99%	7,226,043
Jul 21, 2026	11.86	12.32	11.68	12.15	12.15	1.93%	10,118,218
Jul 20, 2026	12.57	12.66	11.70	11.92	11.92	-4.87%	15,494,300
Jul 17, 2026	12.60	13.03	12.30	12.53	12.53	-0.87%	12,366,884
Jul 16, 2026	13.06	13.06	12.51	12.64	12.64	-3.51%	9,168,160
Jul 15, 2026	13.20	13.23	12.93	13.10	13.10	-0.53%	5,997,162
Jul 14, 2026	12.89	13.21	12.75	13.17	13.17	1.23%	7,559,307
Jul 13, 2026	13.84	13.87	12.92	13.01	13.01	-6.20%	11,355,180
Jul 10, 2026	14.00	14.28	13.81	13.87	13.87	-1.56%	10,250,320
Jul 9, 2026	14.45	14.50	13.50	14.09	14.09	-2.76%	17,122,250
Jul 8, 2026	15.50	15.80	14.28	14.49	14.49	-7.23%	13,967,300
Jul 7, 2026	15.80	16.12	15.46	15.62	15.62	-0.64%	8,794,894
Jul 6, 2026	15.89	16.18	15.61	15.72	15.72	-1.07%	11,324,825
Jul 3, 2026	16.51	16.65	15.86	15.89	15.89	-3.99%	12,573,633
Jul 2, 2026	16.36	17.02	16.02	16.55	16.55	0.98%	13,942,780
Jul 1, 2026	16.16	16.79	16.02	16.39	16.39	1.05%	11,912,086
Jun 30, 2026	16.18	16.31	15.80	16.22	16.22	0.25%	10,741,357
Jun 29, 2026	16.40	16.76	15.80	16.18	16.18	-1.46%	13,750,848
Jun 26, 2026	16.77	16.85	16.25	16.42	16.42	-2.73%	11,277,138
Jun 25, 2026	16.75	17.08	16.51	16.88	16.88	0.78%	14,759,609
Jun 24, 2026	16.66	17.20	16.59	16.75	16.75	-0.65%	13,707,735
Jun 23, 2026	16.61	17.15	16.38	16.86	16.86	2.43%	21,844,945
Jun 22, 2026	15.78	16.64	15.72	16.46	16.46	6.95%	25,406,747
Jun 18, 2026	15.76	16.06	15.34	15.39	15.39	-2.10%	15,912,594
Jun 17, 2026	16.18	16.24	15.58	15.72	15.72	-4.15%	15,673,830
Jun 16, 2026	15.48	16.54	15.41	16.40	16.40	5.67%	22,526,872
Jun 15, 2026	15.40	15.75	15.15	15.52	15.52	0.84%	11,544,813
Jun 12, 2026	14.43	15.71	14.21	15.39	15.39	6.73%	19,313,840
Jun 11, 2026	14.30	14.89	14.20	14.42	14.42	1.34%	8,867,015
Jun 10, 2026	13.90	14.41	13.90	14.23	14.23	1.21%	6,753,115
Jun 9, 2026	13.45	14.08	13.40	14.06	14.06	5.32%	8,397,727
Jun 8, 2026	13.28	13.65	12.96	13.35	13.35	-1.11%	6,960,010
Jun 5, 2026	13.09	13.69	12.76	13.50	13.50	3.41%	7,525,637
Jun 4, 2026	13.71	13.74	13.20	13.28	13.06	-3.77%	4,352,633
Jun 3, 2026	13.78	13.88	13.45	13.80	13.57	0.22%	4,552,275
Jun 2, 2026	14.15	14.25	13.63	13.77	13.54	-3.23%	5,800,304
Jun 1, 2026	13.69	14.57	13.61	14.23	13.99	3.87%	7,989,072
May 29, 2026	14.22	14.31	13.63	13.70	13.47	-3.59%	6,691,700
May 28, 2026	14.09	14.48	13.98	14.21	13.97	0.85%	5,471,710
May 27, 2026	14.91	14.91	14.03	14.09	13.85	-5.69%	9,559,769
May 26, 2026	14.98	15.08	14.75	14.94	14.69	-0.73%	5,512,699