SHA:603189 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	18.61	18.96	17.69	17.76	17.76	-5.48%	12,045,600
Mar 30, 2026	18.68	18.94	18.31	18.79	18.79	-0.79%	4,893,300
Mar 27, 2026	18.53	19.10	18.50	18.94	18.94	-0.11%	4,241,600
Mar 26, 2026	19.49	19.49	18.73	18.96	18.96	-2.77%	6,395,200
Mar 25, 2026	19.50	19.82	19.35	19.50	19.50	1.09%	8,528,108
Mar 24, 2026	18.80	19.90	18.12	19.29	19.29	6.05%	14,862,000
Mar 23, 2026	20.11	20.21	18.19	18.19	18.19	-10.00%	18,100,590
Mar 20, 2026	21.27	21.54	20.21	20.21	20.21	-3.76%	23,056,130
Mar 19, 2026	20.60	22.09	20.20	21.00	21.00	4.58%	41,822,708
Mar 18, 2026	18.44	20.08	18.24	20.08	20.08	10.03%	18,855,311
Mar 17, 2026	18.61	18.66	18.19	18.25	18.25	-1.40%	5,948,000
Mar 16, 2026	19.10	19.15	18.26	18.51	18.51	-3.39%	11,949,050
Mar 13, 2026	19.76	19.97	19.10	19.16	19.16	-4.15%	7,786,600
Mar 12, 2026	19.87	20.58	19.87	19.99	19.99	-0.20%	7,218,400
Mar 11, 2026	20.28	20.55	19.97	20.03	20.03	-1.23%	5,352,800
Mar 10, 2026	20.15	20.58	20.12	20.28	20.28	1.00%	4,721,100
Mar 9, 2026	19.92	20.28	19.45	20.08	20.08	-1.18%	7,170,120
Mar 6, 2026	20.30	20.50	20.17	20.32	20.32	-0.39%	4,042,000
Mar 5, 2026	19.97	20.96	19.83	20.40	20.40	3.55%	7,894,211
Mar 4, 2026	19.74	19.90	19.45	19.70	19.70	-0.20%	5,871,326
Mar 3, 2026	20.77	21.18	19.70	19.74	19.74	-4.64%	8,421,300
Mar 2, 2026	21.38	21.70	20.61	20.70	20.70	-4.74%	10,060,100
Feb 27, 2026	21.27	21.86	21.23	21.73	21.73	1.59%	7,988,500
Feb 26, 2026	21.38	21.55	21.17	21.39	21.39	-0.14%	5,418,201
Feb 25, 2026	21.33	21.69	21.04	21.42	21.42	0.66%	7,261,400
Feb 24, 2026	21.31	21.50	20.72	21.28	21.28	-0.14%	7,325,900
Feb 13, 2026	21.09	21.62	21.05	21.31	21.31	0.57%	6,955,600
Feb 12, 2026	21.16	21.30	20.76	21.19	21.19	0.14%	6,378,700
Feb 11, 2026	21.32	21.69	21.10	21.16	21.16	-0.56%	5,615,100
Feb 10, 2026	21.08	21.59	20.93	21.28	21.28	0.95%	8,460,804
Feb 9, 2026	20.77	21.26	20.63	21.08	21.08	4.36%	9,752,300
Feb 6, 2026	19.62	20.48	19.45	20.20	20.20	2.33%	9,285,200
Feb 5, 2026	20.00	20.16	19.73	19.74	19.74	-2.03%	5,021,300
Feb 4, 2026	19.93	20.28	19.82	20.15	20.15	0.45%	6,130,400
Feb 3, 2026	19.81	20.06	19.73	20.06	20.06	2.03%	5,976,000
Feb 2, 2026	19.64	20.48	19.64	19.66	19.66	0.31%	9,117,800
Jan 30, 2026	20.04	20.05	19.40	19.60	19.60	-2.15%	7,665,000
Jan 29, 2026	19.70	20.95	19.70	20.03	20.03	-0.50%	8,322,200
Jan 28, 2026	20.66	20.75	20.05	20.13	20.13	-2.33%	5,602,600
Jan 27, 2026	20.33	20.72	19.89	20.61	20.61	1.03%	7,248,700
Jan 26, 2026	21.37	21.47	20.04	20.40	20.40	-4.14%	11,590,200
Jan 23, 2026	21.73	21.93	21.26	21.28	21.28	-2.07%	7,925,400
Jan 22, 2026	21.21	22.42	21.21	21.73	21.73	1.54%	11,332,500
Jan 21, 2026	21.19	21.63	20.86	21.40	21.40	0.47%	5,817,769
Jan 20, 2026	21.79	21.88	21.05	21.30	21.30	-1.93%	8,375,300
Jan 19, 2026	22.40	22.47	21.69	21.72	21.72	-3.34%	9,489,100
Jan 16, 2026	22.33	22.98	22.01	22.47	22.47	1.26%	14,215,200
Jan 15, 2026	22.18	22.77	21.86	22.19	22.19	-0.49%	10,452,700
Jan 14, 2026	22.22	23.07	21.89	22.30	22.30	0.31%	19,357,900
Jan 13, 2026	22.59	23.19	21.50	22.23	22.23	-0.58%	19,640,300