SHA:603182 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	12.45	12.50	11.89	11.89	11.89	-4.19%	1,651,400
Oct 26, 2026	12.34	12.55	12.16	12.41	12.41	1.06%	2,198,284
Oct 23, 2026	12.20	12.35	11.76	12.28	12.28	0.24%	2,102,700
Oct 22, 2026	12.47	12.67	12.21	12.25	12.25	-1.37%	2,041,816
Oct 21, 2026	12.81	12.90	12.40	12.42	12.42	-2.59%	1,791,700
Oct 20, 2026	12.68	12.88	12.60	12.75	12.75	1.35%	1,632,286
Oct 19, 2026	12.81	12.90	12.30	12.58	12.58	-2.33%	2,295,200
Oct 16, 2026	12.88	13.16	12.64	12.88	12.88	0.63%	1,598,400
Oct 15, 2026	13.00	13.11	12.71	12.80	12.80	-2.51%	2,747,525
Oct 14, 2026	13.39	13.55	13.03	13.13	13.13	-2.52%	1,863,300
Oct 13, 2026	13.20	13.51	13.00	13.47	13.47	1.28%	2,262,700
Oct 12, 2026	13.79	13.80	13.30	13.30	13.30	-2.42%	1,984,800
Oct 9, 2026	13.64	13.72	13.31	13.63	13.63	-0.07%	1,971,600
Oct 8, 2026	13.72	13.94	13.56	13.64	13.64	-0.37%	2,094,400
Sep 30, 2026	13.74	13.77	13.56	13.69	13.69	0.37%	1,477,100
Sep 29, 2026	13.46	13.69	13.36	13.64	13.64	0.52%	1,376,591
Sep 28, 2026	13.50	13.69	13.35	13.57	13.57	0.37%	2,173,190
Sep 24, 2026	13.61	13.70	13.40	13.52	13.52	-0.66%	1,359,000
Sep 23, 2026	13.55	13.75	13.45	13.61	13.61	-0.15%	1,964,500
Sep 22, 2026	13.53	13.65	13.33	13.63	13.63	0.66%	1,991,800
Sep 21, 2026	13.17	13.59	13.08	13.54	13.54	3.28%	2,318,330
Sep 18, 2026	13.14	13.35	13.06	13.11	13.11	-0.68%	1,433,900
Sep 17, 2026	13.08	13.30	12.85	13.20	13.20	1.30%	1,922,200
Sep 16, 2026	13.01	13.15	12.80	13.03	13.03	0.15%	1,641,830
Sep 15, 2026	13.54	13.58	12.96	13.01	13.01	-3.56%	2,229,400
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