SHA:603189 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	20.15	20.58	20.12	20.24	-	0.80%	4,086,600
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
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