SHA:603187 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	12.52	12.61	12.41	12.54	12.54	1.29%	3,918,712
Jun 12, 2026	12.15	12.51	12.09	12.38	12.38	2.06%	4,686,810
Jun 11, 2026	12.04	12.15	11.90	12.13	12.13	1.25%	3,150,897
Jun 10, 2026	12.30	12.30	12.02	12.23	11.98	-0.73%	4,127,776
Jun 9, 2026	12.60	12.60	12.23	12.32	12.07	-1.12%	3,776,466
Jun 8, 2026	12.54	12.73	12.36	12.46	12.21	-2.88%	4,881,315
Jun 5, 2026	12.75	13.05	12.74	12.83	12.57	0.63%	3,696,048
Jun 4, 2026	12.98	12.98	12.67	12.75	12.49	-1.85%	3,576,973
Jun 3, 2026	13.15	13.15	12.82	12.99	12.72	-1.37%	4,485,920
Jun 2, 2026	13.39	13.45	13.08	13.17	12.90	-2.44%	5,904,309
Jun 1, 2026	12.92	13.57	12.89	13.50	13.22	3.93%	8,020,571
May 29, 2026	13.03	13.21	12.92	12.99	12.72	-0.31%	4,018,798
May 28, 2026	12.96	13.24	12.82	13.03	12.76	0.31%	4,355,492
May 27, 2026	13.08	13.31	12.78	12.99	12.72	-0.69%	7,252,980
May 26, 2026	13.12	13.12	12.87	13.08	12.81	-0.30%	3,381,044
May 25, 2026	13.32	13.38	13.03	13.12	12.85	-1.50%	3,963,780
May 22, 2026	13.28	13.41	13.08	13.32	13.05	1.22%	3,572,231
May 21, 2026	13.11	13.73	13.08	13.16	12.89	0.53%	7,487,460
May 20, 2026	13.15	13.19	12.92	13.09	12.82	-0.61%	3,832,300
May 19, 2026	13.32	13.44	13.00	13.17	12.90	-1.13%	6,501,092
May 18, 2026	13.85	13.98	13.12	13.32	13.05	-4.31%	9,038,710
May 15, 2026	14.00	14.27	13.86	13.92	13.64	-0.78%	5,778,720
May 14, 2026	14.33	14.36	13.98	14.03	13.74	-2.16%	4,406,770
May 13, 2026	14.47	14.50	14.32	14.34	14.05	-0.55%	4,599,971
May 12, 2026	14.76	14.78	14.29	14.42	14.13	-2.24%	5,527,880
May 11, 2026	14.94	15.03	14.69	14.75	14.45	-0.87%	7,249,945
May 8, 2026	14.78	14.97	14.67	14.88	14.58	0.68%	6,018,396
May 7, 2026	14.23	15.00	14.18	14.78	14.48	3.94%	11,315,770
May 6, 2026	14.10	14.29	13.93	14.22	13.93	1.72%	10,286,220
Apr 30, 2026	14.55	14.57	13.98	13.98	13.69	-3.65%	12,080,210
Apr 29, 2026	14.74	14.88	14.41	14.51	14.21	0.90%	8,466,380
Apr 28, 2026	14.74	14.74	14.31	14.38	14.09	-2.04%	3,323,822
Apr 27, 2026	14.82	14.87	14.60	14.68	14.38	-1.01%	3,995,954
Apr 24, 2026	15.12	15.13	14.70	14.83	14.53	-2.88%	5,922,954
Apr 23, 2026	15.10	15.49	15.06	15.27	14.96	1.13%	6,294,090
Apr 22, 2026	15.11	15.29	15.04	15.10	14.79	-1.05%	2,826,929
Apr 21, 2026	14.83	15.30	14.67	15.26	14.95	2.07%	5,183,830
Apr 20, 2026	14.90	14.98	14.60	14.95	14.64	-0.20%	5,240,504
Apr 17, 2026	15.33	15.81	14.90	14.98	14.67	-1.19%	5,408,209
Apr 16, 2026	14.82	15.23	14.76	15.16	14.85	1.61%	3,548,343
Apr 15, 2026	15.16	15.30	14.80	14.92	14.62	-1.52%	5,033,540
Apr 14, 2026	14.63	15.24	14.62	15.15	14.84	4.05%	5,967,809
Apr 13, 2026	14.70	14.75	14.52	14.56	14.26	-1.29%	3,870,241
Apr 10, 2026	14.75	14.96	14.64	14.75	14.45	-	4,271,020
Apr 9, 2026	14.49	14.76	14.37	14.75	14.45	1.17%	3,143,060
Apr 8, 2026	14.30	14.58	14.15	14.58	14.28	3.70%	5,220,377
Apr 7, 2026	14.01	14.12	13.76	14.06	13.77	0.43%	4,110,600
Apr 3, 2026	14.44	14.44	13.92	14.00	13.71	-2.51%	3,846,596
Apr 2, 2026	14.35	14.66	14.24	14.36	14.07	-0.90%	3,482,288
Apr 1, 2026	14.27	14.69	14.21	14.49	14.19	3.06%	8,645,874