SHA:603187 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 7, 2026	12.29	12.35	11.92	12.04	12.04	-1.95%	4,697,902
Jul 6, 2026	12.17	12.31	12.08	12.28	12.28	0.90%	4,281,902
Jul 3, 2026	11.86	12.21	11.85	12.17	12.17	2.79%	5,499,680
Jul 2, 2026	11.69	12.07	11.58	11.84	11.84	1.28%	6,337,504
Jul 1, 2026	11.55	11.71	11.45	11.69	11.69	1.74%	5,818,878
Jun 30, 2026	11.61	11.69	11.43	11.49	11.49	-1.29%	2,854,872
Jun 29, 2026	11.29	11.69	10.98	11.64	11.64	3.28%	6,619,676
Jun 26, 2026	11.60	11.68	11.26	11.27	11.27	-3.51%	4,323,040
Jun 25, 2026	11.88	11.96	11.59	11.68	11.68	-2.10%	4,612,020
Jun 24, 2026	12.16	12.17	11.61	11.93	11.93	-1.97%	5,828,600
Jun 23, 2026	11.98	12.41	11.93	12.17	12.17	1.00%	5,379,760
Jun 22, 2026	12.09	12.10	11.67	12.05	12.05	-0.33%	6,470,132
Jun 18, 2026	12.11	12.21	12.01	12.09	12.09	-0.90%	2,603,572
Jun 17, 2026	12.36	12.52	12.14	12.20	12.20	-1.77%	3,503,234
Jun 16, 2026	12.57	12.57	12.36	12.42	12.42	-0.96%	2,665,800
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