SHA:603182 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	11,397,626
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%	24,503,374
Mar 31, 2026	15.62	16.43	15.62	16.24	16.24	3.44%	6,154,814
Mar 30, 2026	15.07	15.79	14.97	15.70	15.70	3.63%	4,272,700
Mar 27, 2026	14.60	15.17	14.55	15.15	15.15	2.92%	1,670,600
Mar 26, 2026	14.82	15.10	14.59	14.72	14.72	-0.07%	1,635,200
Mar 25, 2026	14.58	14.90	14.58	14.73	14.73	1.03%	2,610,100
Mar 24, 2026	14.24	14.65	13.98	14.58	14.58	4.82%	2,445,784
Mar 23, 2026	14.39	14.81	13.78	13.91	13.91	-6.14%	2,758,876
Mar 20, 2026	15.31	15.50	14.76	14.82	14.82	-3.52%	2,029,235
Mar 19, 2026	15.70	15.83	15.08	15.36	15.36	-2.60%	2,122,700
Mar 18, 2026	15.50	15.84	15.48	15.77	15.77	1.22%	2,285,146
Mar 17, 2026	15.99	16.15	15.50	15.58	15.58	-2.87%	1,962,146
Mar 16, 2026	15.90	16.16	15.85	16.04	16.04	0.94%	1,834,800
Mar 13, 2026	15.78	16.15	15.77	15.89	15.89	0.44%	1,947,053
Mar 12, 2026	15.95	16.08	15.81	15.82	15.82	-1.00%	2,281,200
Mar 11, 2026	16.33	16.35	15.92	15.98	15.98	-1.54%	1,978,692
Mar 10, 2026	15.94	16.23	15.93	16.23	16.23	1.88%	1,886,046
Mar 9, 2026	16.05	16.13	15.60	15.93	15.93	-0.56%	3,266,400
Mar 6, 2026	15.16	16.02	15.10	16.02	16.02	5.39%	3,172,600
Mar 5, 2026	15.39	15.55	15.07	15.20	15.20	-0.39%	2,222,700
Mar 4, 2026	15.20	15.48	14.60	15.26	15.26	-1.23%	2,808,700
Mar 3, 2026	15.60	15.90	15.41	15.45	15.45	-1.15%	2,765,400
Mar 2, 2026	16.01	16.28	15.50	15.63	15.63	-4.11%	4,127,900
Feb 27, 2026	16.38	16.52	16.22	16.30	16.30	-0.91%	1,964,700
Feb 26, 2026	16.37	16.49	16.28	16.45	16.45	0.30%	1,471,500
Feb 25, 2026	16.37	16.70	16.30	16.40	16.40	0.37%	2,877,335
Feb 24, 2026	16.33	16.46	16.25	16.34	16.34	0.55%	2,306,500
Feb 13, 2026	16.25	16.40	16.09	16.25	16.25	0.31%	2,242,900
Feb 12, 2026	16.38	16.50	16.11	16.20	16.20	-1.16%	1,718,100
Feb 11, 2026	16.54	16.54	16.28	16.39	16.39	-0.43%	1,424,800
Feb 10, 2026	16.59	16.83	16.35	16.46	16.46	-0.60%	1,577,900
Feb 9, 2026	16.40	16.79	16.27	16.56	16.56	1.78%	2,508,000