SHA:603181 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 29, 2026	15.55	15.88	15.46	15.73	15.46	0.45%	6,061,706
Apr 28, 2026	15.95	16.20	15.62	15.66	15.39	-1.20%	6,154,545
Apr 27, 2026	15.71	15.97	15.60	15.85	15.58	0.70%	5,632,911
Apr 24, 2026	15.57	15.90	15.38	15.74	15.47	1.03%	8,331,830
Apr 23, 2026	15.17	15.91	15.17	15.58	15.32	3.66%	14,372,150
Apr 22, 2026	15.02	15.29	14.95	15.03	14.78	0.13%	5,530,424
Apr 21, 2026	15.10	15.13	14.64	15.01	14.76	-0.60%	5,056,000
Apr 20, 2026	15.02	15.24	15.00	15.10	14.84	0.53%	3,515,831
Apr 17, 2026	15.15	15.15	14.95	15.02	14.77	-0.27%	3,558,478
Apr 16, 2026	15.00	15.15	14.94	15.06	14.80	0.47%	3,074,720
Apr 15, 2026	15.10	15.36	14.96	14.99	14.74	-0.40%	3,809,560
Apr 14, 2026	15.09	15.09	14.81	15.05	14.80	0.87%	3,336,426
Apr 13, 2026	14.85	15.01	14.74	14.92	14.67	0.27%	3,017,219
Apr 10, 2026	14.88	15.12	14.85	14.88	14.63	0.34%	3,466,341
Apr 9, 2026	14.82	14.94	14.73	14.83	14.58	-0.87%	4,477,831
Apr 8, 2026	14.88	15.01	14.65	14.96	14.71	3.10%	4,810,764
Apr 7, 2026	14.20	14.57	14.14	14.51	14.26	2.69%	5,434,631