SHA:603187 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	10.76	10.76	10.53	10.55	10.55	-1.40%	3,303,596
Sep 14, 2026	10.65	10.79	10.58	10.70	10.70	0.47%	2,103,200
Sep 11, 2026	10.88	10.89	10.57	10.65	10.65	-2.74%	5,706,340
Sep 10, 2026	11.09	11.11	10.95	10.95	10.95	-1.79%	4,055,411
Sep 9, 2026	11.07	11.16	11.02	11.15	11.15	0.54%	4,705,089
Sep 8, 2026	11.04	11.10	10.99	11.09	11.09	0.36%	4,376,818
Sep 7, 2026	11.04	11.07	10.94	11.05	11.05	0.45%	2,987,757
Sep 4, 2026	10.94	11.14	10.94	11.00	11.00	0.55%	4,637,544
Sep 3, 2026	10.96	11.01	10.92	10.94	10.94	-	2,695,137
Sep 2, 2026	11.04	11.05	10.94	10.94	10.94	-1.62%	5,280,546
Sep 1, 2026	11.08	11.15	11.06	11.12	11.12	0.09%	5,997,791
Aug 31, 2026	11.14	11.24	11.02	11.11	11.11	-0.71%	3,694,000
Aug 28, 2026	11.13	11.29	11.10	11.19	11.19	0.36%	4,056,549
Aug 27, 2026	11.18	11.18	11.07	11.15	11.15	-0.27%	3,168,766
Aug 26, 2026	11.09	11.21	11.08	11.18	11.18	0.54%	4,619,094
Aug 25, 2026	10.91	11.17	10.89	11.12	11.12	1.46%	5,441,177
Aug 24, 2026	11.04	11.05	10.92	10.96	10.96	-0.09%	4,208,304
Aug 21, 2026	11.16	11.16	10.92	10.97	10.97	-1.70%	7,044,961
Aug 20, 2026	11.10	11.21	11.07	11.16	11.16	0.54%	5,518,764
Aug 19, 2026	11.19	11.19	11.02	11.10	11.10	-1.25%	13,418,592
Aug 18, 2026	11.35	11.44	11.16	11.24	11.24	-2.18%	13,766,182
Aug 17, 2026	11.57	11.63	11.15	11.49	11.49	-7.19%	31,961,570
Aug 14, 2026	12.39	12.47	12.29	12.38	12.38	-0.08%	4,599,400
Aug 13, 2026	12.57	12.58	12.32	12.39	12.39	-1.51%	4,629,380
Aug 12, 2026	12.54	12.66	12.48	12.58	12.58	-0.08%	3,946,180
Aug 11, 2026	12.71	12.84	12.54	12.59	12.59	-1.41%	5,367,757
Aug 10, 2026	12.18	12.78	12.06	12.77	12.77	5.10%	14,689,790
Aug 7, 2026	11.90	12.22	11.89	12.15	12.15	1.67%	9,423,718
Aug 6, 2026	12.02	12.04	11.80	11.95	11.95	-0.58%	6,429,000
Aug 5, 2026	12.09	12.09	11.93	12.02	12.02	-0.50%	6,720,606
Aug 4, 2026	12.37	12.39	12.05	12.08	12.08	-2.03%	9,185,262
Aug 3, 2026	12.34	12.43	12.23	12.33	12.33	-0.64%	5,496,231
Jul 31, 2026	12.60	12.74	12.31	12.41	12.41	-1.35%	6,348,300
Jul 30, 2026	12.22	12.74	12.19	12.58	12.58	2.44%	10,550,395
Jul 29, 2026	12.09	12.42	12.06	12.28	12.28	1.32%	6,066,800
Jul 28, 2026	11.98	12.24	11.94	12.12	12.12	0.66%	4,565,600
Jul 27, 2026	11.69	12.16	11.65	12.04	12.04	2.99%	7,343,880
Jul 24, 2026	11.79	11.88	11.55	11.69	11.69	-1.76%	6,615,887
Jul 23, 2026	11.75	11.93	11.67	11.90	11.90	1.10%	4,458,019
Jul 22, 2026	11.75	11.83	11.55	11.77	11.77	0.17%	4,108,937
Jul 21, 2026	11.76	11.87	11.54	11.75	11.75	-	6,855,060
Jul 20, 2026	11.94	12.06	11.63	11.75	11.75	-1.59%	8,344,360
Jul 17, 2026	12.55	12.65	11.90	11.94	11.94	-4.63%	6,315,740
Jul 16, 2026	12.40	12.64	12.24	12.52	12.52	0.16%	7,217,347
Jul 15, 2026	12.15	12.68	12.09	12.50	12.50	3.14%	7,833,147
Jul 14, 2026	11.87	12.14	11.78	12.12	12.12	2.19%	4,314,403
Jul 13, 2026	11.94	11.94	11.72	11.86	11.86	-0.67%	3,491,700
Jul 10, 2026	11.71	12.08	11.63	11.94	11.94	1.19%	3,745,370
Jul 9, 2026	11.87	11.92	11.57	11.80	11.80	-1.01%	3,740,740
Jul 8, 2026	12.08	12.08	11.80	11.92	11.92	-1.00%	3,191,579