SHA:603189 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 12, 2026	21.50	22.38	21.50	22.36	22.36	4.58%	17,925,300
Jan 9, 2026	19.85	21.38	19.84	21.38	21.38	7.38%	19,274,200
Jan 8, 2026	19.80	20.07	19.70	19.91	19.91	0.10%	5,433,535
Jan 7, 2026	19.70	20.45	19.55	19.89	19.89	0.96%	8,839,435
Jan 6, 2026	19.65	19.90	19.50	19.70	19.70	0.56%	5,473,600
Jan 5, 2026	18.92	19.77	18.92	19.59	19.59	2.94%	8,424,290
Dec 31, 2025	18.88	19.09	18.61	19.03	19.03	0.74%	6,636,890
Dec 30, 2025	19.38	19.38	18.85	18.89	18.89	-2.02%	7,709,100
Dec 29, 2025	19.40	19.56	19.24	19.28	19.28	-0.62%	4,210,100
Dec 26, 2025	19.58	19.80	19.35	19.40	19.40	-1.07%	4,662,900
Dec 25, 2025	19.71	19.72	19.37	19.61	19.61	-0.51%	5,614,500
Dec 24, 2025	19.60	20.05	19.60	19.71	19.71	0.15%	5,339,300
Dec 23, 2025	20.11	20.23	19.64	19.68	19.68	-1.99%	3,922,300
Dec 22, 2025	20.29	20.62	19.89	20.08	20.08	-1.03%	6,860,500
Dec 19, 2025	18.95	20.50	18.95	20.29	20.29	7.35%	12,312,600
Dec 18, 2025	19.19	19.48	18.83	18.90	18.90	-1.61%	4,588,200
Dec 17, 2025	18.96	19.28	18.70	19.21	19.21	1.11%	3,898,469
Dec 16, 2025	19.30	19.32	18.80	19.00	19.00	-1.35%	3,838,900
Dec 15, 2025	19.90	19.90	19.18	19.26	19.26	-3.41%	5,689,200
Dec 12, 2025	19.77	20.08	19.55	19.94	19.94	1.12%	4,383,978
Dec 11, 2025	20.00	20.07	19.51	19.72	19.72	-2.33%	5,996,300
Dec 10, 2025	20.30	20.31	19.95	20.19	20.19	0.10%	3,868,100
Dec 9, 2025	20.52	20.77	20.13	20.17	20.17	-2.32%	5,410,500
Dec 8, 2025	21.06	21.15	20.59	20.65	20.65	-1.95%	7,400,000
Dec 5, 2025	20.11	21.11	19.94	21.06	21.06	5.41%	10,112,290
Dec 4, 2025	20.75	20.79	19.92	19.98	19.98	-2.68%	7,451,169
Dec 3, 2025	20.88	20.99	20.28	20.53	20.53	-1.39%	7,541,900
Dec 2, 2025	21.26	21.53	20.79	20.82	20.82	-2.76%	6,624,276
Dec 1, 2025	21.92	21.92	21.26	21.41	21.41	-2.73%	8,791,800
Nov 28, 2025	21.89	22.32	21.67	22.01	22.01	0.27%	5,956,600
Nov 27, 2025	22.40	22.80	21.95	21.95	21.95	-2.70%	7,866,700
Nov 26, 2025	22.33	23.07	22.33	22.56	22.56	-0.18%	11,099,400
Nov 25, 2025	22.64	23.14	22.16	22.60	22.60	2.03%	13,267,000
Nov 24, 2025	22.16	22.67	20.73	22.15	22.15	-0.18%	17,005,500
Nov 21, 2025	22.70	23.33	21.68	22.19	22.19	-0.72%	18,516,600
Nov 20, 2025	21.75	22.93	21.66	22.35	22.35	2.85%	15,001,300
Nov 19, 2025	21.70	22.67	21.48	21.73	21.73	1.83%	13,889,170
Nov 18, 2025	20.66	21.47	20.50	21.34	21.34	1.52%	8,383,900
Nov 17, 2025	20.80	21.47	20.60	21.02	21.02	1.06%	8,293,200
Nov 14, 2025	22.02	22.30	20.47	20.80	20.80	-6.81%	19,580,500
Nov 13, 2025	22.53	22.70	22.20	22.32	22.32	-1.67%	9,490,400