SHA:603182 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	13.64	13.67	13.34	13.49	13.49	0.52%	1,840,400
Sep 11, 2026	13.84	13.97	13.32	13.42	13.42	-3.10%	2,784,900
Sep 10, 2026	14.24	14.24	13.85	13.85	13.85	-2.74%	2,226,600
Sep 9, 2026	14.14	14.33	14.06	14.24	14.24	0.56%	2,742,386
Sep 8, 2026	13.98	14.18	13.97	14.16	14.16	1.29%	2,690,000
Sep 7, 2026	13.72	14.05	13.68	13.98	13.98	1.90%	2,672,200
Sep 4, 2026	13.51	14.01	13.41	13.72	13.72	2.16%	3,052,000
Sep 3, 2026	13.88	14.24	13.62	13.63	13.43	-1.94%	2,154,700
Sep 2, 2026	14.09	14.20	13.75	13.90	13.70	-1.56%	2,933,200
Sep 1, 2026	13.81	14.34	13.81	14.12	13.91	1.58%	3,278,700
Aug 31, 2026	13.75	13.99	13.72	13.90	13.70	1.31%	3,048,800
Aug 28, 2026	13.37	13.78	13.34	13.72	13.52	2.54%	2,200,300
Aug 27, 2026	13.30	13.48	13.25	13.38	13.18	-0.15%	1,709,499
Aug 26, 2026	13.32	13.50	13.11	13.40	13.20	0.60%	1,607,800
Aug 25, 2026	13.04	13.40	12.93	13.32	13.12	1.91%	2,253,600
Aug 24, 2026	13.11	13.23	12.92	13.07	12.88	-0.68%	2,255,709
Aug 21, 2026	13.19	13.27	12.91	13.16	12.97	-0.30%	2,822,700
Aug 20, 2026	13.32	13.41	12.95	13.20	13.01	0.69%	4,104,600
Aug 19, 2026	13.28	13.56	13.11	13.11	12.92	0.38%	6,335,200
Aug 18, 2026	12.97	13.28	12.94	13.06	12.87	0.38%	2,453,400
Aug 17, 2026	12.93	13.15	12.79	13.01	12.82	1.09%	1,643,200
Aug 14, 2026	12.80	13.12	12.63	12.87	12.68	1.42%	1,889,500
Aug 13, 2026	13.09	13.09	12.67	12.69	12.50	-2.98%	2,492,000
Aug 12, 2026	12.77	13.18	12.71	13.08	12.89	2.43%	2,237,100
Aug 11, 2026	12.83	12.90	12.69	12.77	12.58	-0.47%	1,593,125
Aug 10, 2026	12.29	12.91	12.29	12.83	12.64	4.48%	2,637,500
Aug 7, 2026	12.16	12.34	12.08	12.28	12.10	0.82%	1,821,600
Aug 6, 2026	12.05	12.22	11.94	12.18	12.00	1.00%	1,689,490
Aug 5, 2026	12.10	12.17	11.95	12.06	11.88	0.25%	1,596,500
Aug 4, 2026	12.20	12.22	12.01	12.03	11.85	-0.66%	1,855,900
Aug 3, 2026	11.81	12.11	11.74	12.11	11.93	3.06%	1,545,200
Jul 31, 2026	11.54	11.75	11.54	11.75	11.58	1.82%	1,478,600
Jul 30, 2026	11.53	11.78	11.40	11.54	11.37	0.09%	1,706,800
Jul 29, 2026	11.35	11.59	11.31	11.53	11.36	2.04%	1,701,501
Jul 28, 2026	11.17	11.39	11.09	11.30	11.13	0.80%	1,561,400
Jul 27, 2026	10.86	11.25	10.85	11.21	11.05	3.32%	1,818,600
Jul 24, 2026	11.15	11.19	10.82	10.85	10.69	-2.78%	1,464,500
Jul 23, 2026	10.79	11.20	10.77	11.16	11.00	2.95%	1,458,600
Jul 22, 2026	11.12	11.16	10.76	10.84	10.68	-2.17%	1,929,201
Jul 21, 2026	11.58	11.58	10.93	11.08	10.92	-2.98%	3,033,245
Jul 20, 2026	11.77	12.05	11.31	11.42	11.25	-2.97%	2,456,353
Jul 17, 2026	12.19	12.39	11.70	11.77	11.60	-2.57%	2,523,227
Jul 16, 2026	12.14	12.27	11.97	12.08	11.90	0.17%	1,881,300
Jul 15, 2026	11.95	12.16	11.90	12.06	11.88	0.84%	1,593,500
Jul 14, 2026	11.74	11.98	11.52	11.96	11.78	1.96%	1,860,827
Jul 13, 2026	11.82	11.96	11.69	11.73	11.56	-0.59%	2,351,700
Jul 10, 2026	11.45	11.92	11.30	11.80	11.63	3.06%	1,726,453
Jul 9, 2026	11.55	11.69	11.36	11.45	11.28	-1.80%	1,311,000
Jul 8, 2026	11.77	11.79	11.53	11.66	11.49	-0.68%	1,432,153
Jul 7, 2026	12.43	12.43	11.94	11.94	11.57	-2.93%	1,679,000