SHA:603189 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	12.50	12.85	12.07	12.63	12.63	0.24%	16,623,300
Apr 23, 2026	12.55	12.85	12.20	12.60	12.60	-1.49%	16,523,010
Apr 22, 2026	13.13	13.20	12.78	12.79	12.79	-9.93%	38,587,170
Apr 21, 2026	12.61	14.95	12.61	14.20	14.20	3.42%	53,314,850
Apr 20, 2026	13.73	13.73	13.73	13.73	13.73	-9.97%	2,734,000
Apr 17, 2026	15.25	15.25	15.25	15.25	15.25	-9.98%	2,996,400
Apr 16, 2026	16.76	16.95	16.51	16.94	16.94	0.89%	8,465,600
Apr 15, 2026	17.07	17.27	16.75	16.79	16.79	-1.76%	7,293,900
Apr 14, 2026	17.35	17.35	16.88	17.09	17.09	0.06%	6,901,590
Apr 13, 2026	16.80	17.14	16.77	17.08	17.08	0.18%	8,001,000
Apr 10, 2026	17.32	17.50	17.05	17.05	17.05	-1.50%	12,398,800
Apr 9, 2026	17.55	17.70	17.18	17.31	17.31	-4.31%	16,810,900
Apr 8, 2026	17.36	18.82	17.33	18.09	18.09	5.73%	25,339,580
Apr 7, 2026	18.23	18.23	16.70	17.11	17.11	-5.10%	24,949,200
Apr 3, 2026	16.53	18.03	16.53	18.03	18.03	10.01%	16,094,700
Apr 2, 2026	17.08	17.58	16.26	16.39	16.39	-4.99%	14,174,170
Apr 1, 2026	18.04	18.20	16.86	17.25	17.25	-2.87%	23,513,930
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