SHA:603187 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	13.32	13.38	13.11	13.18	-	-1.05%	1,236,000
May 22, 2026	13.28	13.41	13.08	13.32	13.32	1.22%	3,572,231
May 21, 2026	13.11	13.73	13.08	13.16	13.16	0.53%	7,487,460
May 20, 2026	13.15	13.19	12.92	13.09	13.09	-0.61%	3,832,300
May 19, 2026	13.32	13.44	13.00	13.17	13.17	-1.13%	6,501,092
May 18, 2026	13.85	13.98	13.12	13.32	13.32	-4.31%	9,038,710
May 15, 2026	14.00	14.27	13.86	13.92	13.92	-0.78%	5,778,720
May 14, 2026	14.33	14.36	13.98	14.03	14.03	-2.16%	4,406,770
May 13, 2026	14.47	14.50	14.32	14.34	14.34	-0.55%	4,599,971
May 12, 2026	14.76	14.78	14.29	14.42	14.42	-2.24%	5,527,880
May 11, 2026	14.94	15.03	14.69	14.75	14.75	-0.87%	7,249,945
May 8, 2026	14.78	14.97	14.67	14.88	14.88	0.68%	6,018,396
May 7, 2026	14.23	15.00	14.18	14.78	14.78	3.94%	11,315,770
May 6, 2026	14.10	14.29	13.93	14.22	14.22	1.72%	10,286,220
Apr 30, 2026	14.55	14.57	13.98	13.98	13.98	-3.65%	12,080,210
Apr 29, 2026	14.74	14.88	14.41	14.51	14.51	0.90%	8,466,380
Apr 28, 2026	14.74	14.74	14.31	14.38	14.38	-2.04%	3,323,822
Apr 27, 2026	14.82	14.87	14.60	14.68	14.68	-1.01%	3,995,954
Apr 24, 2026	15.12	15.13	14.70	14.83	14.83	-2.88%	5,922,954
Apr 23, 2026	15.10	15.49	15.06	15.27	15.27	1.13%	6,294,090
Apr 22, 2026	15.11	15.29	15.04	15.10	15.10	-1.05%	2,826,929
Apr 21, 2026	14.83	15.30	14.67	15.26	15.26	2.07%	5,183,830
Apr 20, 2026	14.90	14.98	14.60	14.95	14.95	-0.20%	5,240,504
Apr 17, 2026	15.33	15.81	14.90	14.98	14.98	-1.19%	5,408,209
Apr 16, 2026	14.82	15.23	14.76	15.16	15.16	1.61%	3,548,343
Apr 15, 2026	15.16	15.30	14.80	14.92	14.92	-1.52%	5,033,540
Apr 14, 2026	14.63	15.24	14.62	15.15	15.15	4.05%	5,967,809
Apr 13, 2026	14.70	14.75	14.52	14.56	14.56	-1.29%	3,870,241
Apr 10, 2026	14.75	14.96	14.64	14.75	14.75	-	4,271,020
Apr 9, 2026	14.49	14.76	14.37	14.75	14.75	1.17%	3,143,060
Apr 8, 2026	14.30	14.58	14.15	14.58	14.58	3.70%	5,220,377
Apr 7, 2026	14.01	14.12	13.76	14.06	14.06	0.43%	4,110,600
Apr 3, 2026	14.44	14.44	13.92	14.00	14.00	-2.51%	3,846,596
Apr 2, 2026	14.35	14.66	14.24	14.36	14.36	-0.90%	3,482,288
Apr 1, 2026	14.27	14.69	14.21	14.49	14.49	3.06%	8,645,874
Mar 31, 2026	14.17	14.32	13.92	14.06	14.06	-0.28%	7,253,454
Mar 30, 2026	14.58	14.71	13.95	14.10	14.10	-4.86%	13,729,150
Mar 27, 2026	14.89	14.89	14.66	14.82	14.82	-0.74%	3,804,036
Mar 26, 2026	14.99	15.24	14.83	14.93	14.93	-1.19%	2,991,273
Mar 25, 2026	14.87	15.14	14.74	15.11	15.11	1.55%	3,120,501
Mar 24, 2026	15.00	15.10	14.48	14.88	14.88	1.78%	5,555,740
Mar 23, 2026	15.18	15.55	14.54	14.62	14.62	-6.16%	10,271,030
Mar 20, 2026	16.18	16.35	15.56	15.58	15.58	-3.17%	4,967,885
Mar 19, 2026	16.19	16.39	15.97	16.09	16.09	-1.83%	5,124,560
Mar 18, 2026	16.12	16.41	16.10	16.39	16.39	1.55%	3,518,300
Mar 17, 2026	16.14	16.65	16.02	16.14	16.14	0.06%	8,006,560
Mar 16, 2026	16.41	16.43	15.96	16.13	16.13	-1.71%	6,425,502
Mar 13, 2026	16.62	16.72	16.35	16.41	16.41	-1.80%	4,677,600
Mar 12, 2026	16.76	16.82	16.44	16.71	16.71	-0.83%	6,102,275
Mar 11, 2026	17.11	17.16	16.81	16.85	16.85	-	5,911,624