SHA:603187 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2025	14.03	14.10	13.85	13.93	13.93	-0.71%	8,227,476
Aug 20, 2025	14.05	14.15	13.88	14.03	14.03	-0.92%	12,492,087
Aug 19, 2025	13.36	14.49	13.33	14.16	14.16	6.23%	23,810,248
Aug 18, 2025	12.88	13.58	12.85	13.33	13.33	4.55%	17,592,705
Aug 15, 2025	12.69	12.81	12.68	12.75	12.75	0.24%	4,872,922
Aug 14, 2025	12.80	12.91	12.71	12.72	12.72	-0.78%	6,436,659
Aug 13, 2025	12.81	12.90	12.75	12.82	12.82	-0.23%	6,009,685
Aug 12, 2025	13.00	13.08	12.83	12.85	12.85	-1.00%	6,307,390
Aug 11, 2025	13.06	13.07	12.91	12.98	12.98	-0.61%	7,846,932
Aug 8, 2025	12.75	13.13	12.67	13.06	13.06	1.87%	11,316,258
Aug 7, 2025	12.80	12.85	12.61	12.82	12.82	-0.70%	11,601,328
Aug 6, 2025	12.28	13.21	12.25	12.91	12.91	4.87%	22,040,022
Aug 5, 2025	12.38	12.45	12.25	12.31	12.31	-0.32%	4,043,238
Aug 4, 2025	11.94	12.35	11.92	12.35	12.35	3.00%	6,861,474
Aug 1, 2025	12.04	12.08	11.95	11.99	11.99	-0.17%	4,010,203
Jul 31, 2025	12.16	12.23	11.98	12.01	12.01	-1.23%	4,520,207
Jul 30, 2025	12.20	12.27	12.10	12.16	12.16	-0.33%	3,413,705
Jul 29, 2025	12.28	12.34	12.09	12.20	12.20	-0.65%	4,908,154
Jul 28, 2025	12.31	12.39	12.25	12.28	12.28	-0.16%	3,596,804
Jul 25, 2025	12.31	12.34	12.24	12.30	12.30	-0.24%	3,409,697
Jul 24, 2025	12.30	12.43	12.21	12.33	12.33	0.65%	5,422,789
Jul 23, 2025	12.41	12.44	12.24	12.25	12.25	-1.69%	6,089,500
Jul 22, 2025	12.39	12.46	12.34	12.46	12.46	0.32%	6,256,105
Jul 21, 2025	12.33	12.44	12.22	12.42	12.42	1.80%	8,639,146
Jul 18, 2025	12.27	12.34	12.11	12.20	12.20	-0.81%	6,424,783
Jul 17, 2025	12.09	12.41	12.08	12.30	12.30	1.91%	12,034,248
Jul 16, 2025	11.99	12.08	11.92	12.07	12.07	0.67%	5,482,197
Jul 15, 2025	12.05	12.11	11.91	11.99	11.99	-0.50%	4,676,389
Jul 14, 2025	11.85	12.15	11.82	12.05	12.05	1.86%	6,834,822
Jul 11, 2025	11.93	11.93	11.80	11.83	11.83	-1.00%	4,934,702
Jul 10, 2025	11.89	11.95	11.77	11.95	11.95	0.42%	5,757,941
Jul 9, 2025	12.00	12.08	11.86	11.90	11.90	-1.08%	6,708,955
Jul 8, 2025	12.06	12.07	11.93	12.03	12.03	-0.66%	9,360,800
Jul 7, 2025	11.80	12.33	11.79	12.11	12.11	2.63%	14,146,325
Jul 4, 2025	11.86	11.89	11.71	11.80	11.80	-0.67%	5,021,970
Jul 3, 2025	11.86	11.95	11.80	11.88	11.88	0.17%	5,381,695
Jul 2, 2025	11.78	11.88	11.68	11.86	11.86	0.42%	5,294,077
Jul 1, 2025	11.84	11.88	11.62	11.81	11.81	0.43%	7,575,071
Jun 30, 2025	11.42	12.03	11.42	11.76	11.76	3.34%	13,960,367
Jun 27, 2025	11.24	11.48	11.21	11.38	11.38	1.25%	3,894,783
Jun 26, 2025	11.33	11.34	11.19	11.24	11.24	-0.35%	3,629,224
Jun 25, 2025	11.22	11.30	11.19	11.28	11.28	0.62%	3,819,092
Jun 24, 2025	11.05	11.22	10.85	11.21	11.21	-2.69%	4,728,946
Jun 23, 2025	11.32	11.52	11.28	11.52	11.02	0.61%	4,045,776
Jun 20, 2025	11.39	11.48	11.35	11.45	10.95	0.79%	3,270,698
Jun 19, 2025	11.57	11.60	11.33	11.36	10.87	-2.07%	3,913,692
Jun 18, 2025	11.66	11.72	11.52	11.60	11.10	-0.77%	2,770,110
Jun 17, 2025	11.62	11.73	11.59	11.69	11.18	0.52%	2,405,325
Jun 16, 2025	11.60	11.70	11.50	11.63	11.13	0.69%	3,024,616
Jun 13, 2025	11.77	11.81	11.50	11.55	11.05	-2.12%	4,369,250