SHA:603182 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	12.20	12.22	12.01	12.03	12.03	-0.66%	1,855,900
Aug 3, 2026	11.81	12.11	11.74	12.11	12.11	3.06%	1,545,200
Jul 31, 2026	11.54	11.75	11.54	11.75	11.75	1.82%	1,478,600
Jul 30, 2026	11.53	11.78	11.40	11.54	11.54	0.09%	1,706,800
Jul 29, 2026	11.35	11.59	11.31	11.53	11.53	2.04%	1,701,501
Jul 28, 2026	11.17	11.39	11.09	11.30	11.30	0.80%	1,561,400
Jul 27, 2026	10.86	11.25	10.85	11.21	11.21	3.32%	1,818,600
Jul 24, 2026	11.15	11.19	10.82	10.85	10.85	-2.78%	1,464,500
Jul 23, 2026	10.79	11.20	10.77	11.16	11.16	2.95%	1,458,600
Jul 22, 2026	11.12	11.16	10.76	10.84	10.84	-2.17%	1,929,201
Jul 21, 2026	11.58	11.58	10.93	11.08	11.08	-2.98%	3,033,245
Jul 20, 2026	11.77	12.05	11.31	11.42	11.42	-2.97%	2,456,353
Jul 17, 2026	12.19	12.39	11.70	11.77	11.77	-2.57%	2,523,227
Jul 16, 2026	12.14	12.27	11.97	12.08	12.08	0.17%	1,881,300
Jul 15, 2026	11.95	12.16	11.90	12.06	12.06	0.84%	1,593,500
Jul 14, 2026	11.74	11.98	11.52	11.96	11.96	1.96%	1,860,827
Jul 13, 2026	11.82	11.96	11.69	11.73	11.73	-0.59%	2,351,700
Jul 10, 2026	11.45	11.92	11.30	11.80	11.80	3.06%	1,726,453
Jul 9, 2026	11.55	11.69	11.36	11.45	11.45	-1.80%	1,311,000
Jul 8, 2026	11.77	11.79	11.53	11.66	11.66	-0.68%	1,432,153
Jul 7, 2026	12.43	12.43	11.94	11.94	11.74	-2.93%	1,679,000
Jul 6, 2026	12.18	12.48	12.10	12.30	12.09	0.90%	1,421,000
Jul 3, 2026	11.89	12.30	11.78	12.19	11.99	2.44%	2,219,400
Jul 2, 2026	11.78	12.10	11.69	11.90	11.70	0.93%	1,851,300
Jul 1, 2026	11.40	11.96	11.38	11.79	11.59	3.42%	2,048,300
Jun 30, 2026	11.75	11.75	11.26	11.40	11.21	-2.48%	1,921,500
Jun 29, 2026	11.60	11.82	11.27	11.69	11.49	-0.34%	2,069,000
Jun 26, 2026	11.82	11.94	11.54	11.73	11.53	-1.26%	1,669,606
Jun 25, 2026	12.19	12.19	11.85	11.88	11.68	-2.78%	2,009,230
Jun 24, 2026	12.60	12.62	12.08	12.22	12.02	-3.02%	2,249,700
Jun 23, 2026	12.49	12.74	12.44	12.60	12.39	0.80%	1,611,900
Jun 22, 2026	12.30	12.56	12.00	12.50	12.29	0.73%	2,640,510
Jun 18, 2026	12.10	12.64	11.82	12.41	12.20	2.56%	3,552,900
Jun 17, 2026	12.45	12.53	12.05	12.10	11.90	-2.81%	2,388,800
Jun 16, 2026	12.57	12.57	12.25	12.45	12.24	-1.11%	2,362,786
Jun 15, 2026	12.95	13.14	12.55	12.59	12.38	-2.33%	2,763,400
Jun 12, 2026	12.80	12.98	12.52	12.89	12.67	1.42%	2,347,800
Jun 11, 2026	12.65	12.81	12.38	12.71	12.50	0.24%	2,369,100
Jun 10, 2026	12.51	12.82	12.51	12.68	12.47	0.96%	3,104,400
Jun 9, 2026	12.70	12.75	12.42	12.56	12.35	-0.40%	1,958,200
Jun 8, 2026	12.60	12.95	12.38	12.61	12.40	-1.64%	1,843,600
Jun 5, 2026	12.65	12.95	12.46	12.82	12.61	0.94%	2,003,900
Jun 4, 2026	12.91	13.07	12.58	12.70	12.49	-2.08%	1,813,700
Jun 3, 2026	13.23	13.30	12.87	12.97	12.75	-2.04%	1,940,260
Jun 2, 2026	13.77	13.77	13.18	13.24	13.02	-3.07%	2,245,600
Jun 1, 2026	13.16	13.80	12.89	13.66	13.43	3.48%	3,046,300
May 29, 2026	13.33	13.42	13.06	13.20	12.98	-0.98%	2,247,600
May 28, 2026	13.41	13.49	13.00	13.33	13.11	-0.67%	2,302,800
May 27, 2026	13.68	13.69	13.27	13.42	13.20	-1.97%	2,873,600
May 26, 2026	13.88	13.96	13.55	13.69	13.46	-2.00%	2,307,600