SHA:603182 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 25, 2026	14.23	14.37	13.88	13.97	13.74	-1.76%	2,483,700
May 22, 2026	14.17	14.26	13.84	14.22	13.98	0.85%	2,350,900
May 21, 2026	14.66	14.76	13.90	14.10	13.86	-3.89%	3,009,845
May 20, 2026	14.60	14.71	14.45	14.67	14.42	-0.14%	2,130,700
May 19, 2026	14.67	14.85	14.55	14.69	14.44	0.69%	2,014,500
May 18, 2026	14.68	14.68	14.30	14.59	14.35	-0.68%	2,773,455
May 15, 2026	14.79	14.80	14.56	14.69	14.44	-0.68%	2,732,400
May 14, 2026	14.97	14.98	14.66	14.79	14.54	-0.80%	2,889,305
May 13, 2026	15.08	15.12	14.86	14.91	14.66	-0.53%	2,386,153
May 12, 2026	15.14	15.34	14.93	14.99	14.74	-1.12%	3,495,668
May 11, 2026	15.55	15.55	15.00	15.16	14.91	-0.66%	3,317,300
May 8, 2026	15.00	15.30	14.93	15.26	15.00	2.83%	4,011,200
May 7, 2026	14.91	15.05	14.82	14.84	14.59	-0.93%	2,838,900
May 6, 2026	15.35	15.41	14.88	14.98	14.73	-0.47%	4,174,600