SHA:603182 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	15.16	16.02	15.10	16.02	16.02	5.39%	3,172,600
Mar 5, 2026	15.39	15.55	15.07	15.20	15.20	-0.39%	2,222,700
Mar 4, 2026	15.20	15.48	14.60	15.26	15.26	-1.23%	2,808,700
Mar 3, 2026	15.60	15.90	15.41	15.45	15.45	-1.15%	2,765,400
Mar 2, 2026	16.01	16.28	15.50	15.63	15.63	-4.11%	4,127,900
Feb 27, 2026	16.38	16.52	16.22	16.30	16.30	-0.91%	1,964,700
Feb 26, 2026	16.37	16.49	16.28	16.45	16.45	0.30%	1,471,500
Feb 25, 2026	16.37	16.70	16.30	16.40	16.40	0.37%	2,877,335
Feb 24, 2026	16.33	16.46	16.25	16.34	16.34	0.55%	2,306,500
Feb 13, 2026	16.25	16.40	16.09	16.25	16.25	0.31%	2,242,900
Feb 12, 2026	16.38	16.50	16.11	16.20	16.20	-1.16%	1,718,100
Feb 11, 2026	16.54	16.54	16.28	16.39	16.39	-0.43%	1,424,800
Feb 10, 2026	16.59	16.83	16.35	16.46	16.46	-0.60%	1,577,900
Feb 9, 2026	16.40	16.79	16.27	16.56	16.56	1.78%	2,508,000
Feb 6, 2026	16.21	16.46	16.08	16.27	16.27	0.31%	1,823,300
Feb 5, 2026	16.26	16.34	16.04	16.22	16.22	0.37%	1,267,153
Feb 4, 2026	16.12	16.23	15.97	16.16	16.16	1.19%	1,765,600
Feb 3, 2026	16.22	16.23	15.78	15.97	15.97	-0.19%	1,837,800
Feb 2, 2026	16.28	16.37	15.90	16.00	16.00	-1.72%	2,386,800
Jan 30, 2026	15.81	16.32	15.81	16.28	16.28	2.07%	3,370,453
Jan 29, 2026	15.92	16.02	15.72	15.95	15.95	-	1,541,846
Jan 28, 2026	16.11	16.18	15.85	15.95	15.95	-0.99%	1,297,600
Jan 27, 2026	16.17	16.23	15.78	16.11	16.11	-0.74%	2,003,600
Jan 26, 2026	16.19	16.35	16.04	16.23	16.23	0.87%	2,637,184
Jan 23, 2026	16.18	16.38	15.87	16.09	16.09	-0.62%	2,500,584
Jan 22, 2026	16.16	16.40	16.06	16.19	16.19	0.19%	2,422,300
Jan 21, 2026	16.01	16.16	15.87	16.16	16.16	0.44%	1,434,346
Jan 20, 2026	16.00	16.10	15.90	16.09	16.09	0.56%	1,807,300
Jan 19, 2026	15.77	16.01	15.65	16.00	16.00	1.91%	2,270,800
Jan 16, 2026	15.73	15.85	15.69	15.70	15.70	-0.63%	1,307,800
Jan 15, 2026	15.58	15.82	15.57	15.80	15.80	0.32%	1,128,700
Jan 14, 2026	15.80	15.92	15.47	15.75	15.75	-0.51%	2,416,000
Jan 13, 2026	15.68	16.00	15.62	15.83	15.83	0.96%	2,745,100
Jan 12, 2026	15.90	15.90	15.54	15.68	15.68	-0.82%	2,185,700
Jan 9, 2026	15.81	15.96	15.64	15.81	15.81	0.51%	2,392,700
Jan 8, 2026	15.60	15.82	15.60	15.73	15.73	0.58%	1,107,300
Jan 7, 2026	15.68	15.77	15.50	15.64	15.64	-0.26%	1,305,100
Jan 6, 2026	15.73	15.88	15.61	15.68	15.68	-0.44%	1,915,300
Jan 5, 2026	15.88	16.04	15.59	15.75	15.75	-0.44%	3,645,400
Dec 31, 2025	15.85	15.91	15.64	15.82	15.82	-0.88%	1,711,746
Dec 30, 2025	16.00	16.18	15.83	15.96	15.96	-0.62%	1,123,900
Dec 29, 2025	16.21	16.31	16.03	16.06	16.06	-1.23%	1,407,500
Dec 26, 2025	16.41	16.54	16.10	16.26	16.26	-1.45%	2,138,846
Dec 25, 2025	15.92	16.69	15.90	16.50	16.50	3.84%	3,620,876
Dec 24, 2025	16.02	16.02	15.76	15.89	15.89	-0.50%	1,355,400
Dec 23, 2025	16.30	16.30	15.84	15.97	15.97	-0.31%	1,470,600
Dec 22, 2025	16.48	16.48	15.97	16.02	16.02	0.38%	2,259,300
Dec 19, 2025	15.54	15.97	15.43	15.96	15.96	2.70%	2,014,510
Dec 18, 2025	15.49	15.77	15.20	15.54	15.54	0.32%	1,556,600
Dec 17, 2025	15.30	15.74	15.21	15.49	15.49	0.32%	1,745,100