SHA:603189 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	12.62	12.73	12.20	12.46	12.46	-1.11%	4,497,400
Jun 4, 2026	12.61	13.00	12.49	12.60	12.60	-2.02%	5,591,300
Jun 3, 2026	13.13	13.39	12.67	12.86	12.86	-1.15%	7,940,500
Jun 2, 2026	12.65	13.01	12.65	13.01	13.01	5.00%	6,645,461
Jun 1, 2026	11.93	12.39	11.88	12.39	12.39	5.00%	2,725,061
May 29, 2026	12.56	12.66	11.71	11.80	11.80	-3.99%	4,569,300
May 28, 2026	12.38	12.79	12.20	12.29	12.29	-0.57%	5,037,900
May 27, 2026	11.85	12.47	11.85	12.36	12.36	3.60%	5,809,505
May 26, 2026	11.85	12.32	11.54	11.93	11.93	0.68%	7,681,300
May 25, 2026	12.23	12.42	11.67	11.85	11.85	-2.95%	5,613,000
May 22, 2026	12.19	12.48	12.09	12.21	12.21	-0.41%	3,829,000
May 21, 2026	12.90	13.07	12.26	12.26	12.26	-4.96%	7,798,100
May 20, 2026	13.38	13.47	12.80	12.90	12.90	-4.09%	6,630,800
May 19, 2026	13.04	13.58	13.00	13.45	13.45	2.59%	5,056,700
May 18, 2026	13.43	13.45	12.94	13.11	13.11	-3.74%	7,151,073
May 15, 2026	13.66	13.92	13.31	13.62	13.62	0.74%	6,743,169
May 14, 2026	14.14	14.17	13.35	13.52	13.52	-1.53%	7,917,400
May 13, 2026	14.19	14.19	13.06	13.73	13.73	1.33%	17,736,210
May 12, 2026	13.40	13.55	13.22	13.55	13.55	5.04%	3,803,000
May 11, 2026	12.89	12.90	12.71	12.90	12.90	4.96%	7,655,198
May 8, 2026	11.78	12.29	11.76	12.29	12.29	5.04%	6,005,300
May 7, 2026	11.57	11.94	11.52	11.70	11.70	0.43%	13,863,510
May 6, 2026	11.83	12.12	11.65	11.65	11.65	-4.98%	23,674,900
Apr 30, 2026	12.26	12.26	12.26	12.26	12.26	-	-
Apr 29, 2026	12.62	12.92	12.20	12.26	12.26	-4.74%	20,313,200
Apr 28, 2026	12.47	13.05	12.24	12.87	12.87	3.71%	20,037,690
Apr 27, 2026	12.23	12.67	11.43	12.41	12.41	-1.74%	22,711,040
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