SHA:603181 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	10.41	10.69	10.40	10.59	10.59	-1.21%	3,193,452
Nov 5, 2026	10.58	10.83	10.54	10.72	10.72	1.23%	5,859,100
Nov 4, 2026	10.58	10.60	10.35	10.59	10.59	-0.09%	5,966,045
Nov 3, 2026	10.26	10.66	10.25	10.60	10.60	2.91%	7,317,485
Nov 2, 2026	10.18	10.33	10.06	10.30	10.30	1.98%	2,896,015
Oct 30, 2026	10.13	10.37	10.02	10.10	10.10	-0.88%	3,968,295
Oct 29, 2026	10.50	10.52	10.18	10.19	10.19	-3.23%	4,080,272
Oct 28, 2026	10.50	10.65	10.46	10.53	10.53	1.06%	4,763,509
Oct 27, 2026	10.52	10.72	10.41	10.42	10.42	-0.86%	5,252,120
Oct 26, 2026	11.06	11.11	10.45	10.51	10.51	-6.66%	12,032,624
Oct 23, 2026	11.06	11.29	10.65	11.26	11.26	1.35%	5,594,669
Oct 22, 2026	11.31	11.36	11.10	11.11	11.11	-2.11%	3,474,000
Oct 21, 2026	11.52	11.52	11.31	11.35	11.35	-0.79%	2,649,700
Oct 20, 2026	11.39	11.51	11.33	11.44	11.44	0.35%	2,418,800
Oct 19, 2026	11.21	11.44	11.21	11.40	11.40	0.80%	2,730,383
Oct 16, 2026	11.32	11.46	11.19	11.31	11.31	1.71%	4,150,200
Oct 15, 2026	11.16	11.34	11.12	11.12	11.12	-3.22%	4,414,894
Oct 14, 2026	11.86	11.93	11.46	11.49	11.49	-3.20%	5,221,049
Oct 13, 2026	12.00	12.00	11.58	11.87	11.87	-1.41%	6,663,000
Oct 12, 2026	12.28	12.30	12.02	12.04	12.04	-2.27%	4,359,200
Oct 9, 2026	12.29	12.36	12.10	12.32	12.32	0.65%	3,783,900
Oct 8, 2026	12.21	12.44	12.17	12.24	12.24	-0.24%	3,452,200
Sep 30, 2026	12.18	12.47	12.18	12.27	12.27	0.66%	2,758,870
Sep 29, 2026	12.10	12.28	12.05	12.19	12.19	0.58%	4,037,000
Sep 28, 2026	12.51	12.59	12.05	12.12	12.12	-3.43%	3,848,036
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