SHA:603181 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	4,709,366
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
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