SHA:603181 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	14.09	14.48	14.00	14.12	-	0.21%	3,526,995
May 27, 2026	14.91	14.91	14.03	14.09	14.09	-5.69%	9,559,769
May 26, 2026	14.98	15.08	14.75	14.94	14.94	-0.73%	5,512,699
May 25, 2026	15.20	15.37	14.88	15.05	15.05	-1.31%	8,034,219
May 22, 2026	15.00	15.33	14.83	15.25	15.25	2.14%	8,328,749
May 21, 2026	15.21	15.34	14.82	14.93	14.93	-2.48%	10,187,552
May 20, 2026	14.53	15.44	14.46	15.31	15.31	5.37%	12,307,426
May 19, 2026	14.66	14.72	14.25	14.53	14.53	-1.09%	6,793,039
May 18, 2026	14.91	15.06	14.50	14.69	14.69	-2.72%	10,239,781
May 15, 2026	14.85	15.43	14.84	15.10	15.10	1.75%	11,278,656
May 14, 2026	14.65	15.27	14.65	14.84	14.84	1.50%	11,194,581
May 13, 2026	14.29	14.68	14.28	14.62	14.62	1.60%	4,868,275
May 12, 2026	14.67	14.70	14.26	14.39	14.39	-1.77%	6,694,447
May 11, 2026	15.09	15.09	14.60	14.65	14.65	-2.66%	9,827,496
May 8, 2026	14.90	15.11	14.86	15.05	15.05	0.13%	4,900,519
May 7, 2026	15.27	15.32	14.87	15.03	15.03	-1.51%	9,009,292
May 6, 2026	15.20	15.40	15.14	15.26	15.26	0.53%	7,687,075
Apr 30, 2026	15.74	15.78	15.15	15.18	15.18	-3.50%	9,112,169
Apr 29, 2026	15.55	15.88	15.46	15.73	15.73	0.45%	6,061,706
Apr 28, 2026	15.95	16.20	15.62	15.66	15.66	-1.20%	6,154,545
Apr 27, 2026	15.71	15.97	15.60	15.85	15.85	0.70%	5,632,911
Apr 24, 2026	15.57	15.90	15.38	15.74	15.74	1.03%	8,331,830
Apr 23, 2026	15.17	15.91	15.17	15.58	15.58	3.66%	14,372,151
Apr 22, 2026	15.02	15.29	14.95	15.03	15.03	0.13%	5,530,424
Apr 21, 2026	15.10	15.13	14.64	15.01	15.01	-0.60%	5,056,000
Apr 20, 2026	15.02	15.24	15.00	15.10	15.10	0.53%	3,515,831
Apr 17, 2026	15.15	15.15	14.95	15.02	15.02	-0.27%	3,558,478
Apr 16, 2026	15.00	15.15	14.94	15.06	15.06	0.47%	3,074,720
Apr 15, 2026	15.10	15.36	14.96	14.99	14.99	-0.40%	3,809,560
Apr 14, 2026	15.09	15.09	14.81	15.05	15.05	0.87%	3,336,426
Apr 13, 2026	14.85	15.01	14.74	14.92	14.92	0.27%	3,017,219
Apr 10, 2026	14.88	15.12	14.85	14.88	14.88	0.34%	3,466,341
Apr 9, 2026	14.82	14.94	14.73	14.83	14.83	-0.87%	4,477,831
Apr 8, 2026	14.88	15.01	14.65	14.96	14.96	3.10%	4,810,764
Apr 7, 2026	14.20	14.57	14.14	14.51	14.51	2.69%	5,434,631
Apr 3, 2026	14.33	14.44	14.04	14.13	14.13	-1.40%	3,846,581
Apr 2, 2026	14.53	14.69	14.22	14.33	14.33	-2.12%	3,326,669
Apr 1, 2026	14.40	14.70	14.38	14.64	14.64	3.46%	4,527,365
Mar 31, 2026	14.38	14.52	14.13	14.15	14.15	-1.74%	3,737,506
Mar 30, 2026	14.63	14.80	14.34	14.40	14.40	-2.51%	7,103,725
Mar 27, 2026	14.47	14.83	14.44	14.77	14.77	0.34%	3,746,715
Mar 26, 2026	14.68	15.07	14.57	14.72	14.72	0.68%	5,317,991
Mar 25, 2026	14.55	14.78	14.48	14.62	14.62	1.46%	7,951,331
Mar 24, 2026	14.45	14.57	13.95	14.41	14.41	0.07%	7,211,313
Mar 23, 2026	14.49	14.53	13.65	14.40	14.40	-1.97%	13,217,750
Mar 20, 2026	15.10	15.22	14.66	14.69	14.69	-2.72%	5,360,193
Mar 19, 2026	16.23	16.24	15.02	15.10	15.10	-6.56%	10,558,430
Mar 18, 2026	16.40	16.60	16.00	16.16	16.16	-1.46%	6,822,213
Mar 17, 2026	16.73	17.13	16.36	16.40	16.40	-1.68%	6,009,411
Mar 16, 2026	16.50	16.75	16.25	16.68	16.68	0.85%	6,751,200