SHA:603186 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	120.02	123.57	111.11	112.58	112.58	-1.24%	20,510,618
May 20, 2026	101.95	113.99	100.95	113.99	113.99	10.00%	16,136,265
May 19, 2026	98.50	104.80	94.88	103.63	103.63	3.35%	15,874,947
May 18, 2026	98.00	104.33	97.01	100.27	100.27	-0.63%	14,886,913
May 15, 2026	106.00	109.60	98.96	100.91	100.91	-5.09%	18,575,751
May 14, 2026	105.77	110.98	100.88	106.32	106.19	1.59%	17,960,620
May 13, 2026	96.20	105.49	95.01	104.66	104.53	6.89%	19,007,610
May 12, 2026	90.20	97.91	89.40	97.91	97.79	10.00%	21,420,570
May 11, 2026	87.00	91.11	84.00	89.01	88.90	3.37%	16,638,890
May 8, 2026	85.19	87.99	83.60	86.11	86.00	-0.68%	11,626,340
May 7, 2026	81.30	87.63	80.10	86.70	86.59	5.95%	15,020,440
May 6, 2026	81.00	83.99	81.00	81.83	81.73	3.35%	17,758,040
Apr 30, 2026	80.20	80.99	77.01	79.18	79.08	-1.92%	18,836,720
Apr 29, 2026	76.00	82.46	75.00	80.73	80.63	5.63%	19,621,100
Apr 28, 2026	75.29	80.33	75.00	76.43	76.34	1.50%	21,247,510
Apr 27, 2026	73.70	77.00	71.75	75.30	75.21	2.17%	17,354,070
Apr 24, 2026	69.17	74.90	66.50	73.70	73.61	5.59%	23,380,620
Apr 23, 2026	73.77	74.44	68.80	69.80	69.71	-5.62%	15,219,320
Apr 22, 2026	71.79	74.56	68.11	73.96	73.87	-1.11%	20,329,220
Apr 21, 2026	73.91	75.94	73.53	74.79	74.70	-0.61%	12,038,740
Apr 20, 2026	75.89	77.34	73.90	75.25	75.16	-0.13%	13,625,800
Apr 17, 2026	71.90	77.50	71.42	75.35	75.26	4.64%	13,542,100
Apr 16, 2026	72.89	74.18	71.90	72.01	71.92	-1.15%	9,659,265
Apr 15, 2026	75.00	76.20	72.50	72.85	72.76	-2.35%	11,230,450
Apr 14, 2026	74.45	76.60	72.04	74.60	74.51	1.75%	15,369,740
Apr 13, 2026	72.00	74.86	72.00	73.32	73.23	0.53%	11,480,730
Apr 10, 2026	74.15	75.60	71.72	72.93	72.84	-1.46%	13,927,680
Apr 9, 2026	70.96	75.87	70.00	74.01	73.92	4.43%	16,900,860
Apr 8, 2026	68.01	71.60	68.01	70.87	70.78	6.93%	19,071,340
Apr 7, 2026	63.00	68.07	63.00	66.28	66.20	7.11%	16,876,700
Apr 3, 2026	60.48	63.66	60.00	61.88	61.80	3.36%	10,119,700
Apr 2, 2026	62.00	62.14	59.46	59.87	59.80	-3.68%	6,605,345
Apr 1, 2026	61.88	63.80	61.39	62.16	62.08	3.77%	7,590,003
Mar 31, 2026	61.65	62.39	59.51	59.90	59.83	-3.06%	6,344,619
Mar 30, 2026	60.26	62.87	60.26	61.79	61.71	-1.29%	6,463,993
Mar 27, 2026	60.10	63.52	59.20	62.60	62.52	2.10%	9,380,845
Mar 26, 2026	62.31	63.59	61.06	61.31	61.24	-2.64%	6,412,853
Mar 25, 2026	61.90	64.29	61.22	62.97	62.89	2.07%	10,059,470
Mar 24, 2026	59.22	61.83	56.95	61.69	61.61	6.55%	10,997,990
Mar 23, 2026	59.85	61.65	57.24	57.90	57.83	-7.51%	11,145,380
Mar 20, 2026	65.30	66.27	62.41	62.60	62.52	-2.98%	7,696,200
Mar 19, 2026	66.00	67.03	64.00	64.52	64.44	-3.85%	6,918,217
Mar 18, 2026	66.65	67.31	64.90	67.10	67.02	2.69%	6,253,810
Mar 17, 2026	70.00	70.00	65.00	65.34	65.26	-5.40%	8,233,405
Mar 16, 2026	68.11	69.36	66.66	69.07	68.99	0.67%	7,709,249
Mar 13, 2026	69.04	70.76	67.69	68.61	68.53	-0.62%	9,671,880
Mar 12, 2026	69.65	71.70	67.50	69.04	68.96	-1.71%	8,198,176
Mar 11, 2026	70.80	72.99	69.42	70.24	70.15	-0.79%	10,928,320
Mar 10, 2026	67.80	71.99	67.10	70.80	70.71	7.50%	15,455,310
Mar 9, 2026	67.00	67.43	63.38	65.86	65.78	-6.41%	14,443,090