SHA:603187 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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