SHA:603189 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	10.06	10.28	9.98	10.05	10.05	-1.28%	3,499,100
Jul 9, 2026	10.27	10.43	10.00	10.18	10.18	-0.68%	3,547,200
Jul 8, 2026	10.12	10.55	10.12	10.25	10.25	-	2,488,500
Jul 7, 2026	11.00	11.00	10.23	10.25	10.25	-5.09%	2,598,000
Jul 6, 2026	11.18	11.60	10.80	10.80	10.80	-3.57%	2,656,000
Jul 3, 2026	11.57	11.63	10.97	11.20	11.20	-1.93%	4,179,300
Jul 2, 2026	11.00	11.45	10.91	11.42	11.42	4.67%	4,770,409
Jul 1, 2026	10.45	10.91	10.29	10.91	10.91	5.00%	4,798,100
Jun 30, 2026	10.09	10.62	10.09	10.39	10.39	1.46%	3,517,700
Jun 29, 2026	9.68	10.29	9.50	10.24	10.24	4.49%	4,733,608
Jun 26, 2026	9.94	10.08	9.61	9.80	9.80	-3.16%	4,592,108
Jun 25, 2026	10.54	10.61	10.12	10.12	10.12	-4.98%	3,552,400
Jun 24, 2026	11.11	11.18	10.62	10.65	10.65	-4.74%	4,738,100
Jun 23, 2026	10.89	11.45	10.89	11.28	11.18	3.49%	5,333,161
Jun 22, 2026	10.70	11.09	10.26	10.90	10.80	1.87%	6,148,418
Jun 18, 2026	11.11	11.11	10.55	10.70	10.61	-3.69%	7,250,300
Jun 17, 2026	11.35	11.54	11.03	11.11	11.01	-4.31%	5,659,200
Jun 16, 2026	11.60	11.86	11.20	11.61	11.51	-0.26%	5,000,300
Jun 15, 2026	11.50	11.79	11.40	11.64	11.54	1.13%	3,871,800
Jun 12, 2026	11.95	11.95	11.45	11.51	11.41	-2.70%	4,284,700
Jun 11, 2026	11.63	11.98	11.40	11.83	11.73	1.20%	4,468,505
Jun 10, 2026	11.98	12.04	11.44	11.69	11.59	-2.91%	4,142,700
Jun 9, 2026	12.05	12.17	11.86	12.04	11.93	0.42%	4,029,746
Jun 8, 2026	12.06	12.60	11.98	11.99	11.88	-3.77%	4,913,300
Jun 5, 2026	12.62	12.73	12.20	12.46	12.35	-1.11%	4,497,400
Jun 4, 2026	12.61	13.00	12.49	12.60	12.49	-2.02%	5,591,300
Jun 3, 2026	13.13	13.39	12.67	12.86	12.75	-1.15%	7,940,500
Jun 2, 2026	12.65	13.01	12.65	13.01	12.89	5.00%	6,645,461
Jun 1, 2026	11.93	12.39	11.88	12.39	12.28	5.00%	2,725,061
May 29, 2026	12.56	12.66	11.71	11.80	11.70	-3.99%	4,569,300
May 28, 2026	12.38	12.79	12.20	12.29	12.18	-0.57%	5,037,900
May 27, 2026	11.85	12.47	11.85	12.36	12.25	3.60%	5,809,505
May 26, 2026	11.85	12.32	11.54	11.93	11.82	0.68%	7,681,300
May 25, 2026	12.23	12.42	11.67	11.85	11.74	-2.95%	5,613,000
May 22, 2026	12.19	12.48	12.09	12.21	12.10	-0.41%	3,829,000
May 21, 2026	12.90	13.07	12.26	12.26	12.15	-4.96%	7,798,100
May 20, 2026	13.38	13.47	12.80	12.90	12.79	-4.09%	6,630,800
May 19, 2026	13.04	13.58	13.00	13.45	13.33	2.59%	5,056,700
May 18, 2026	13.43	13.45	12.94	13.11	12.99	-3.74%	7,151,073
May 15, 2026	13.66	13.92	13.31	13.62	13.50	0.74%	6,743,169
May 14, 2026	14.14	14.17	13.35	13.52	13.40	-1.53%	7,917,400
May 13, 2026	14.19	14.19	13.06	13.73	13.61	1.33%	17,736,210
May 12, 2026	13.40	13.55	13.22	13.55	13.43	5.04%	3,803,000
May 11, 2026	12.89	12.90	12.71	12.90	12.79	4.96%	7,655,198
May 8, 2026	11.78	12.29	11.76	12.29	12.18	5.04%	6,005,300
May 7, 2026	11.57	11.94	11.52	11.70	11.60	0.43%	13,863,510
May 6, 2026	11.83	12.12	11.65	11.65	11.55	-4.98%	23,674,900
Apr 30, 2026	12.26	12.26	12.26	12.26	12.15	-	-
Apr 29, 2026	12.62	12.92	12.20	12.26	12.15	-4.74%	20,313,200
Apr 28, 2026	12.47	13.05	12.24	12.87	12.76	3.71%	20,037,690