SHA:603186 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	73.91	75.94	73.53	74.10	-	-1.53%	6,726,160
Apr 20, 2026	75.89	77.34	73.90	75.25	75.25	-0.13%	13,625,800
Apr 17, 2026	71.90	77.50	71.42	75.35	75.35	4.64%	13,542,105
Apr 16, 2026	72.89	74.18	71.90	72.01	72.01	-1.15%	9,659,265
Apr 15, 2026	75.00	76.20	72.50	72.85	72.85	-2.35%	11,230,450
Apr 14, 2026	74.45	76.60	72.04	74.60	74.60	1.75%	15,369,741
Apr 13, 2026	72.00	74.86	72.00	73.32	73.32	0.53%	11,480,730
Apr 10, 2026	74.15	75.60	71.72	72.93	72.93	-1.46%	13,927,680
Apr 9, 2026	70.96	75.87	70.00	74.01	74.01	4.43%	16,900,860
Apr 8, 2026	68.01	71.60	68.01	70.87	70.87	6.93%	19,071,340
Apr 7, 2026	63.00	68.07	63.00	66.28	66.28	7.11%	16,876,700
Apr 3, 2026	60.48	63.66	60.00	61.88	61.88	3.36%	10,119,700
Apr 2, 2026	62.00	62.14	59.46	59.87	59.87	-3.68%	6,605,345
Apr 1, 2026	61.88	63.80	61.39	62.16	62.16	3.77%	7,590,003
Mar 31, 2026	61.65	62.39	59.51	59.90	59.90	-3.06%	6,344,619
Mar 30, 2026	60.26	62.87	60.26	61.79	61.79	-1.29%	6,463,993
Mar 27, 2026	60.10	63.52	59.20	62.60	62.60	2.10%	9,380,845
Mar 26, 2026	62.31	63.59	61.06	61.31	61.31	-2.64%	6,412,853
Mar 25, 2026	61.90	64.29	61.22	62.97	62.97	2.07%	10,059,470
Mar 24, 2026	59.22	61.83	56.95	61.69	61.69	6.55%	10,997,992
Mar 23, 2026	59.85	61.65	57.24	57.90	57.90	-7.51%	11,145,380
Mar 20, 2026	65.30	66.27	62.41	62.60	62.60	-2.98%	7,696,200
Mar 19, 2026	66.00	67.03	64.00	64.52	64.52	-3.85%	6,918,217
Mar 18, 2026	66.65	67.31	64.90	67.10	67.10	2.69%	6,253,810
Mar 17, 2026	70.00	70.00	65.00	65.34	65.34	-5.40%	8,233,405
Mar 16, 2026	68.11	69.36	66.66	69.07	69.07	0.67%	7,709,249
Mar 13, 2026	69.04	70.76	67.69	68.61	68.61	-0.62%	9,671,880
Mar 12, 2026	69.65	71.70	67.50	69.04	69.04	-1.71%	8,198,176
Mar 11, 2026	70.80	72.99	69.42	70.24	70.24	-0.79%	10,928,320
Mar 10, 2026	67.80	71.99	67.10	70.80	70.80	7.50%	15,455,310
Mar 9, 2026	67.00	67.43	63.38	65.86	65.86	-6.41%	14,443,090
Mar 6, 2026	74.50	75.23	69.85	70.37	70.37	-6.21%	16,357,260
Mar 5, 2026	80.62	80.80	74.08	75.03	75.03	-3.31%	11,553,130
Mar 4, 2026	77.63	82.20	76.51	77.60	77.60	-2.73%	12,016,880
Mar 3, 2026	85.15	88.15	79.00	79.78	79.78	-1.87%	17,644,680
Mar 2, 2026	80.00	85.28	79.90	81.30	81.30	-0.22%	14,782,945
Feb 27, 2026	79.00	82.50	76.70	81.48	81.48	0.92%	14,505,810
Feb 26, 2026	78.45	82.31	74.47	80.74	80.74	2.92%	16,168,810
Feb 25, 2026	79.00	80.21	75.36	78.45	78.45	-1.42%	12,986,610
Feb 24, 2026	82.41	84.55	79.00	79.58	79.58	-0.44%	13,327,390
Feb 13, 2026	76.81	82.60	75.47	79.93	79.93	2.99%	14,042,790
Feb 12, 2026	76.55	79.00	75.00	77.61	77.61	0.67%	12,173,620
Feb 11, 2026	75.27	81.70	75.27	77.09	77.09	2.42%	14,983,170
Feb 10, 2026	70.00	78.50	70.00	75.27	75.27	4.04%	15,078,410
Feb 9, 2026	67.19	72.35	65.01	72.35	72.35	9.42%	15,709,220
Feb 6, 2026	63.91	68.38	63.00	66.12	66.12	-0.35%	12,527,900
Feb 5, 2026	64.06	70.08	64.06	66.35	66.35	1.24%	11,958,350
Feb 4, 2026	64.36	68.23	64.36	65.54	65.54	1.47%	9,975,925
Feb 3, 2026	65.51	66.75	63.11	64.59	64.59	0.36%	7,891,474
Feb 2, 2026	66.05	67.93	64.33	64.36	64.36	-3.98%	6,117,233