SHA:603181 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	12.84	12.90	12.52	12.55	12.55	-2.26%	3,423,300
Sep 23, 2026	12.71	12.85	12.70	12.84	12.84	1.02%	2,557,600
Sep 22, 2026	12.80	12.93	12.67	12.71	12.71	-0.70%	3,718,004
Sep 21, 2026	12.43	12.87	12.37	12.80	12.80	3.48%	7,046,110
Sep 18, 2026	12.39	12.43	12.33	12.37	12.37	0.65%	2,933,276
Sep 17, 2026	12.26	12.50	12.21	12.29	12.29	-0.24%	3,317,100
Sep 16, 2026	12.06	12.33	11.97	12.32	12.32	1.57%	3,371,800
Sep 15, 2026	12.22	12.35	12.13	12.13	12.13	-0.90%	2,597,594
Sep 14, 2026	12.20	12.42	12.16	12.24	12.24	-0.33%	3,236,245
Sep 11, 2026	12.45	12.54	12.14	12.28	12.28	-2.07%	4,215,100
Sep 10, 2026	12.90	13.02	12.52	12.54	12.54	-3.61%	5,807,520
Sep 9, 2026	12.94	13.26	12.80	13.01	13.01	0.46%	6,796,280
Sep 8, 2026	12.77	12.96	12.70	12.95	12.95	1.57%	3,655,000
Sep 7, 2026	12.80	12.90	12.72	12.75	12.75	-	3,438,023
Sep 4, 2026	12.92	13.06	12.71	12.75	12.75	-1.24%	3,984,019
Sep 3, 2026	13.03	13.16	12.87	12.91	12.91	-1.30%	3,690,120
Sep 2, 2026	13.14	13.22	12.85	13.08	13.08	-0.53%	4,741,466
Sep 1, 2026	13.22	13.22	13.04	13.15	13.15	0.46%	3,545,978
Aug 31, 2026	13.01	13.18	12.93	13.09	13.09	-0.23%	3,932,988
Aug 28, 2026	12.98	13.26	12.97	13.12	13.12	1.08%	4,467,700
Aug 27, 2026	12.79	13.02	12.73	12.98	12.98	1.41%	3,679,919
Aug 26, 2026	12.68	12.86	12.64	12.80	12.80	1.03%	3,830,200
Aug 25, 2026	12.47	12.73	12.45	12.67	12.67	1.12%	3,348,021
Aug 24, 2026	12.64	12.67	12.44	12.53	12.53	-1.10%	3,390,321
Aug 21, 2026	12.73	12.76	12.45	12.67	12.67	-0.47%	3,480,019
Aug 20, 2026	12.60	12.81	12.60	12.73	12.73	1.03%	3,188,895
Aug 19, 2026	12.77	12.89	12.60	12.60	12.60	-2.55%	6,069,100
Aug 18, 2026	13.35	13.36	12.85	12.93	12.93	-3.29%	9,104,712
Aug 17, 2026	13.04	13.72	13.00	13.37	13.37	3.32%	11,084,068
Aug 14, 2026	13.09	13.09	12.82	12.94	12.94	-0.61%	4,583,066
Aug 13, 2026	13.18	13.28	13.00	13.02	13.02	-1.21%	4,632,830
Aug 12, 2026	13.15	13.30	13.11	13.18	13.18	0.53%	3,065,732
Aug 11, 2026	13.52	13.52	13.10	13.11	13.11	-3.03%	5,553,328
Aug 10, 2026	13.21	13.52	13.20	13.52	13.52	2.35%	5,340,094
Aug 7, 2026	13.19	13.33	13.04	13.21	13.21	-0.15%	4,711,806
Aug 6, 2026	13.20	13.45	13.13	13.23	13.23	-	6,014,403
Aug 5, 2026	12.99	13.44	12.92	13.23	13.23	1.77%	7,878,138
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