SHA:603181 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 25, 2026	15.20	15.37	14.88	15.05	14.80	-1.31%	8,034,219
May 22, 2026	15.00	15.33	14.83	15.25	14.99	2.14%	8,328,749
May 21, 2026	15.21	15.34	14.82	14.93	14.68	-2.48%	10,187,550
May 20, 2026	14.53	15.44	14.46	15.31	15.05	5.37%	12,307,420
May 19, 2026	14.66	14.72	14.25	14.53	14.28	-1.09%	6,793,039
May 18, 2026	14.91	15.06	14.50	14.69	14.44	-2.72%	10,239,780
May 15, 2026	14.85	15.43	14.84	15.10	14.84	1.75%	11,278,650
May 14, 2026	14.65	15.27	14.65	14.84	14.59	1.50%	11,194,580
May 13, 2026	14.29	14.68	14.28	14.62	14.37	1.60%	4,868,275
May 12, 2026	14.67	14.70	14.26	14.39	14.15	-1.77%	6,694,447
May 11, 2026	15.09	15.09	14.60	14.65	14.40	-2.66%	9,827,496
May 8, 2026	14.90	15.11	14.86	15.05	14.80	0.13%	4,900,519
May 7, 2026	15.27	15.32	14.87	15.03	14.78	-1.51%	9,009,292
May 6, 2026	15.20	15.40	15.14	15.26	15.00	0.53%	7,687,075
Apr 30, 2026	15.74	15.78	15.15	15.18	14.92	-3.50%	9,112,169