SHA:603186 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	223.38	239.99	221.22	238.11	238.11	5.05%	17,678,635
Jun 17, 2026	215.00	226.67	214.30	226.67	226.67	10.00%	16,040,710
Jun 16, 2026	200.06	206.06	198.00	206.06	206.06	10.00%	5,787,847
Jun 15, 2026	178.47	187.33	178.00	187.33	187.33	10.00%	6,151,740
Jun 12, 2026	176.00	187.42	170.05	170.30	170.30	-0.05%	21,214,672
Jun 11, 2026	166.01	174.42	159.01	170.38	170.38	4.32%	19,739,594
Jun 10, 2026	152.50	164.59	152.50	163.32	163.32	9.15%	22,152,040
Jun 9, 2026	143.00	149.63	137.80	149.63	149.63	10.00%	19,562,086
Jun 8, 2026	115.24	136.03	114.50	136.03	136.03	10.00%	24,680,180
Jun 5, 2026	120.60	129.50	118.12	123.66	123.66	0.07%	14,949,370
Jun 4, 2026	118.51	125.88	115.97	123.57	123.57	4.27%	13,826,250
Jun 3, 2026	120.09	123.58	116.00	118.51	118.51	-2.52%	14,899,510
Jun 2, 2026	121.20	123.20	114.17	121.57	121.57	1.04%	15,109,970
Jun 1, 2026	130.00	130.76	120.00	120.32	120.32	-8.92%	16,955,910
May 29, 2026	131.40	138.95	129.18	132.10	132.10	-0.02%	16,060,306
May 28, 2026	124.01	133.66	120.18	132.12	132.12	2.78%	15,913,892
May 27, 2026	129.50	138.99	126.13	128.55	128.55	-3.05%	16,535,663
May 26, 2026	125.99	139.22	121.20	132.60	132.60	1.03%	22,127,260
May 25, 2026	124.00	131.50	118.01	131.25	131.25	5.98%	24,095,080
May 22, 2026	115.29	123.84	115.29	123.84	123.84	10.00%	15,423,088
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	-4.97%	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