SHA:603187 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	15.75	15.98	15.36	15.98	15.98	1.72%	5,554,128
Jan 29, 2026	15.85	15.93	15.48	15.71	15.71	-0.95%	6,862,464
Jan 28, 2026	15.98	16.01	15.71	15.86	15.86	-0.56%	3,373,726
Jan 27, 2026	16.20	16.35	15.82	15.95	15.95	-1.54%	3,684,827
Jan 26, 2026	16.38	16.43	16.04	16.20	16.20	-1.28%	5,184,183
Jan 23, 2026	16.35	16.64	16.15	16.41	16.41	-0.61%	7,061,311
Jan 22, 2026	16.58	16.61	16.40	16.51	16.21	-0.72%	5,109,500
Jan 21, 2026	16.32	16.66	16.15	16.63	16.33	1.90%	7,441,151
Jan 20, 2026	16.51	16.60	16.05	16.32	16.02	-1.15%	7,577,133
Jan 19, 2026	15.73	16.70	15.67	16.51	16.21	5.77%	13,509,780
Jan 16, 2026	15.86	15.86	15.58	15.61	15.33	-0.76%	3,054,316
Jan 15, 2026	15.65	15.89	15.60	15.73	15.44	0.77%	3,540,288
Jan 14, 2026	16.17	16.19	15.44	15.61	15.33	-1.45%	7,935,000
Jan 13, 2026	15.76	16.43	15.73	15.84	15.55	0.57%	8,268,040
Jan 12, 2026	15.52	15.84	15.52	15.75	15.46	0.45%	6,004,978
Jan 9, 2026	15.70	15.78	15.52	15.68	15.40	0.26%	4,018,504
Jan 8, 2026	15.45	15.72	15.39	15.64	15.36	1.30%	4,249,812
Jan 7, 2026	15.62	15.72	15.40	15.44	15.16	-1.40%	4,510,900
Jan 6, 2026	15.73	15.95	15.60	15.66	15.38	-0.38%	7,284,730
Jan 5, 2026	15.68	15.80	15.54	15.72	15.43	0.19%	5,519,532
Dec 31, 2025	15.49	15.75	15.25	15.69	15.40	1.23%	5,382,818
Dec 30, 2025	15.90	15.90	15.45	15.50	15.22	-1.90%	3,947,548
Dec 29, 2025	15.58	15.95	15.40	15.80	15.51	1.09%	6,572,920
Dec 26, 2025	15.75	16.04	15.50	15.63	15.35	-0.89%	9,128,141
Dec 25, 2025	16.00	16.13	15.72	15.77	15.48	-1.74%	7,167,553
Dec 24, 2025	15.90	16.15	15.73	16.05	15.76	0.94%	8,496,404
Dec 23, 2025	15.28	16.24	15.25	15.90	15.61	3.52%	17,471,350
Dec 22, 2025	15.00	15.46	14.98	15.36	15.08	2.26%	8,215,177
Dec 19, 2025	14.75	15.02	14.70	15.02	14.75	1.83%	4,203,755
Dec 18, 2025	14.51	14.82	14.40	14.75	14.48	1.44%	3,338,672
Dec 17, 2025	14.35	14.58	14.30	14.54	14.28	0.55%	2,731,060
Dec 16, 2025	14.72	14.76	14.35	14.46	14.20	-2.10%	4,513,844
Dec 15, 2025	14.60	14.91	14.56	14.77	14.50	0.48%	3,673,092
Dec 12, 2025	14.79	14.97	14.69	14.70	14.43	-0.47%	4,031,700
Dec 11, 2025	14.79	14.93	14.52	14.77	14.50	-0.07%	5,956,551
Dec 10, 2025	14.80	15.03	14.69	14.78	14.51	-0.14%	4,008,200
Dec 9, 2025	14.67	14.91	14.62	14.80	14.53	0.48%	4,185,573
Dec 8, 2025	15.09	15.13	14.56	14.73	14.46	-2.77%	9,574,120
Dec 5, 2025	15.00	15.35	14.96	15.15	14.87	0.60%	4,950,417
Dec 4, 2025	15.28	15.37	15.01	15.06	14.79	-2.02%	5,082,742
Dec 3, 2025	15.24	15.55	15.21	15.37	15.09	0.33%	7,908,672
Dec 2, 2025	15.27	15.36	14.95	15.32	15.04	0.33%	4,493,256
Dec 1, 2025	15.00	15.42	14.97	15.27	14.99	1.80%	7,193,393
Nov 28, 2025	15.00	15.09	14.85	15.00	14.73	-	2,711,080
Nov 27, 2025	14.95	15.18	14.91	15.00	14.73	0.81%	3,492,240
Nov 26, 2025	15.04	15.16	14.82	14.88	14.61	-1.13%	5,814,280
Nov 25, 2025	15.01	15.29	14.92	15.05	14.78	0.33%	4,962,844
Nov 24, 2025	14.97	15.30	14.79	15.00	14.73	0.27%	5,538,271
Nov 21, 2025	14.96	15.15	14.60	14.96	14.69	-0.99%	7,400,460
Nov 20, 2025	15.18	15.22	14.98	15.11	14.84	0.53%	3,305,272