SHA:603187 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	9.99	10.02	9.75	9.76	9.76	-2.20%	5,567,000
Oct 26, 2026	10.10	10.16	9.93	9.98	9.98	-1.48%	5,733,506
Oct 23, 2026	10.18	10.26	9.92	10.13	10.13	-0.69%	8,432,251
Oct 22, 2026	10.18	10.32	10.11	10.20	10.20	-0.10%	4,612,428
Oct 21, 2026	10.66	10.67	10.17	10.21	10.21	-4.04%	7,404,273
Oct 20, 2026	10.61	10.72	10.56	10.64	10.64	-0.47%	3,116,677
Oct 19, 2026	10.68	10.74	10.59	10.69	10.69	0.09%	2,522,205
Oct 16, 2026	10.66	10.78	10.60	10.68	10.68	0.85%	2,332,930
Oct 15, 2026	10.71	10.76	10.57	10.59	10.59	-1.67%	2,700,136
Oct 14, 2026	10.81	10.90	10.77	10.77	10.77	-0.65%	1,931,428
Oct 13, 2026	10.88	10.91	10.73	10.84	10.84	-0.55%	2,294,400
Oct 12, 2026	10.85	10.96	10.84	10.90	10.90	0.46%	2,938,972
Oct 9, 2026	10.70	10.88	10.61	10.85	10.85	1.31%	4,012,628
Oct 8, 2026	10.70	10.80	10.65	10.71	10.71	0.09%	2,058,600
Sep 30, 2026	10.63	10.71	10.61	10.70	10.70	0.66%	1,853,837
Sep 29, 2026	10.52	10.64	10.49	10.63	10.63	0.95%	1,386,912
Sep 28, 2026	10.66	10.69	10.47	10.53	10.53	-1.13%	2,408,681
Sep 24, 2026	10.70	10.79	10.64	10.65	10.65	-0.84%	2,091,457
Sep 23, 2026	10.82	10.86	10.72	10.74	10.74	-0.74%	2,210,260
Sep 22, 2026	10.90	10.90	10.79	10.82	10.82	-0.37%	2,493,903
Sep 21, 2026	10.75	10.90	10.72	10.86	10.86	1.21%	4,136,645
Sep 18, 2026	10.75	10.79	10.70	10.73	10.73	0.47%	2,847,980
Sep 17, 2026	10.54	10.77	10.50	10.68	10.68	1.14%	3,610,188
Sep 16, 2026	10.54	10.60	10.51	10.56	10.56	0.09%	2,905,797
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