SHA:603182 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	12.30	12.56	12.00	12.50	12.50	0.73%	2,640,510
Jun 18, 2026	12.10	12.64	11.82	12.41	12.41	2.56%	3,552,900
Jun 17, 2026	12.45	12.53	12.05	12.10	12.10	-2.81%	2,388,800
Jun 16, 2026	12.57	12.57	12.25	12.45	12.45	-1.11%	2,362,786
Jun 15, 2026	12.95	13.14	12.55	12.59	12.59	-2.33%	2,763,400
Jun 12, 2026	12.80	12.98	12.52	12.89	12.89	1.42%	2,347,800
Jun 11, 2026	12.65	12.81	12.38	12.71	12.71	0.24%	2,369,100
Jun 10, 2026	12.51	12.82	12.51	12.68	12.68	0.96%	3,104,400
Jun 9, 2026	12.70	12.75	12.42	12.56	12.56	-0.40%	1,958,200
Jun 8, 2026	12.60	12.95	12.38	12.61	12.61	-1.64%	1,843,600
Jun 5, 2026	12.65	12.95	12.46	12.82	12.82	0.94%	2,003,900
Jun 4, 2026	12.91	13.07	12.58	12.70	12.70	-2.08%	1,813,700
Jun 3, 2026	13.23	13.30	12.87	12.97	12.97	-2.04%	1,940,260
Jun 2, 2026	13.77	13.77	13.18	13.24	13.24	-3.07%	2,245,600
Jun 1, 2026	13.16	13.80	12.89	13.66	13.66	3.48%	3,046,300
May 29, 2026	13.33	13.42	13.06	13.20	13.20	-0.98%	2,247,600
May 28, 2026	13.41	13.49	13.00	13.33	13.33	-0.67%	2,302,800
May 27, 2026	13.68	13.69	13.27	13.42	13.42	-1.97%	2,873,600
May 26, 2026	13.88	13.96	13.55	13.69	13.69	-2.00%	2,307,600
May 25, 2026	14.23	14.37	13.88	13.97	13.97	-1.76%	2,483,700
May 22, 2026	14.17	14.26	13.84	14.22	14.22	0.85%	2,350,900
May 21, 2026	14.66	14.76	13.90	14.10	14.10	-3.89%	3,009,845
May 20, 2026	14.60	14.71	14.45	14.67	14.67	-0.14%	2,130,700
May 19, 2026	14.67	14.85	14.55	14.69	14.69	0.69%	2,014,500
May 18, 2026	14.68	14.68	14.30	14.59	14.59	-0.68%	2,773,455
May 15, 2026	14.79	14.80	14.56	14.69	14.69	-0.68%	2,732,400
May 14, 2026	14.97	14.98	14.66	14.79	14.79	-0.80%	2,889,305
May 13, 2026	15.08	15.12	14.86	14.91	14.91	-0.53%	2,386,153
May 12, 2026	15.14	15.34	14.93	14.99	14.99	-1.12%	3,495,668
May 11, 2026	15.55	15.55	15.00	15.16	15.16	-0.66%	3,317,300
May 8, 2026	15.00	15.30	14.93	15.26	15.26	2.83%	4,011,200
May 7, 2026	14.91	15.05	14.82	14.84	14.84	-0.93%	2,838,900
May 6, 2026	15.35	15.41	14.88	14.98	14.98	-0.47%	4,174,600
Apr 30, 2026	14.95	15.18	14.76	15.05	15.05	1.69%	3,517,900
Apr 29, 2026	14.51	14.94	14.45	14.80	14.80	0.95%	3,302,400
Apr 28, 2026	14.48	14.80	14.48	14.66	14.66	0.69%	3,601,700
Apr 27, 2026	14.61	14.71	14.42	14.56	14.56	-1.02%	4,030,100
Apr 24, 2026	14.67	14.74	14.42	14.71	14.71	-0.20%	2,576,800
Apr 23, 2026	14.57	15.35	14.42	14.74	14.74	1.17%	5,757,800
Apr 22, 2026	14.64	14.70	14.45	14.57	14.57	-0.07%	3,495,300
Apr 21, 2026	15.09	15.27	14.47	14.58	14.58	-3.70%	8,182,900
Apr 20, 2026	14.91	15.18	14.69	15.14	15.14	1.95%	4,850,984
Apr 17, 2026	14.70	14.92	14.55	14.85	14.85	0.88%	4,078,799
Apr 16, 2026	14.38	14.89	14.20	14.72	14.72	2.22%	8,446,598
Apr 15, 2026	14.44	14.60	14.36	14.40	14.40	-0.14%	5,798,799
Apr 14, 2026	15.00	15.20	14.30	14.42	14.42	-3.09%	9,406,684
Apr 13, 2026	15.17	15.19	14.60	14.88	14.88	-4.74%	11,397,620
Apr 10, 2026	16.86	17.00	15.62	15.62	15.62	-9.97%	16,253,240
Apr 9, 2026	17.86	17.86	16.57	17.35	17.35	6.83%	24,503,370
Mar 31, 2026	15.62	16.43	15.62	16.24	16.24	3.44%	6,154,814