SHA:603190 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	26.29	26.80	26.29	26.79	26.79	2.37%	1,373,900
Mar 9, 2026	26.20	26.45	25.71	26.17	26.17	-0.80%	1,557,100
Mar 6, 2026	25.67	26.45	25.67	26.38	26.38	1.97%	1,230,920
Mar 5, 2026	26.01	26.24	25.76	25.87	25.87	1.09%	1,275,900
Mar 4, 2026	25.59	25.94	25.44	25.59	25.59	-1.20%	1,639,440
Mar 3, 2026	26.38	27.00	25.87	25.90	25.90	-1.89%	2,280,000
Mar 2, 2026	27.67	27.87	26.35	26.40	26.40	-5.58%	2,910,600
Feb 27, 2026	28.01	28.20	27.75	27.96	27.96	-0.60%	1,396,600
Feb 26, 2026	28.02	28.15	27.80	28.13	28.13	0.68%	1,542,200
Feb 25, 2026	28.30	28.30	27.85	27.94	27.94	-0.78%	1,939,170
Feb 24, 2026	27.47	28.22	27.40	28.16	28.16	2.85%	2,218,545
Feb 13, 2026	27.13	27.65	27.12	27.38	27.38	0.66%	1,602,300
Feb 12, 2026	27.55	27.55	27.12	27.20	27.20	-0.77%	1,041,084
Feb 11, 2026	27.33	27.56	27.17	27.41	27.41	0.51%	1,314,500
Feb 10, 2026	27.39	27.45	27.25	27.27	27.27	-0.26%	1,152,270
Feb 9, 2026	27.35	27.42	27.14	27.34	27.34	0.66%	1,173,400
Feb 6, 2026	27.15	27.51	27.01	27.16	27.16	-0.33%	1,785,400
Feb 5, 2026	27.29	27.34	26.99	27.25	27.25	0.07%	1,209,600
Feb 4, 2026	27.12	27.50	27.04	27.23	27.23	0.04%	1,557,800
Feb 3, 2026	27.01	27.30	26.90	27.22	27.22	1.26%	1,588,100
Feb 2, 2026	27.11	27.72	26.88	26.88	26.88	-1.54%	2,566,800
Jan 30, 2026	26.87	27.32	26.46	27.30	27.30	1.64%	2,432,020
Jan 29, 2026	27.20	27.47	26.52	26.86	26.86	-1.03%	2,245,800
Jan 28, 2026	27.70	27.80	27.08	27.14	27.14	-2.13%	2,426,460
Jan 27, 2026	27.80	27.95	26.75	27.73	27.73	-0.29%	2,858,600
Jan 26, 2026	28.65	28.65	27.74	27.81	27.81	-2.69%	3,442,900
Jan 23, 2026	28.81	29.05	28.50	28.58	28.58	-1.52%	3,280,700
Jan 22, 2026	28.72	29.07	28.54	29.02	29.02	1.08%	3,148,200
Jan 21, 2026	28.62	28.85	28.24	28.71	28.71	0.28%	2,556,000
Jan 20, 2026	29.25	29.25	28.41	28.63	28.63	-2.22%	4,078,800
Jan 19, 2026	27.78	29.50	27.77	29.28	29.28	5.40%	7,035,700
Jan 16, 2026	28.30	28.34	27.53	27.78	27.78	-1.73%	3,257,700
Jan 15, 2026	28.00	28.99	27.81	28.27	28.27	0.32%	4,340,800
Jan 14, 2026	28.20	28.63	27.62	28.18	28.18	-0.88%	7,094,410
Jan 13, 2026	27.22	29.17	26.90	28.43	28.43	4.45%	8,369,057
Jan 12, 2026	27.25	27.43	26.66	27.22	27.22	0.15%	3,199,920
Jan 9, 2026	26.92	27.27	26.75	27.18	27.18	1.00%	3,226,800
Jan 8, 2026	26.50	27.19	26.22	26.91	26.91	1.51%	2,746,300
Jan 7, 2026	26.75	26.80	26.12	26.51	26.51	-0.82%	3,050,900
Jan 6, 2026	26.40	27.05	26.40	26.73	26.73	0.91%	2,623,800
Jan 5, 2026	26.96	26.99	26.40	26.49	26.49	-1.78%	3,465,300
Dec 31, 2025	26.72	27.28	26.29	26.97	26.97	1.05%	3,104,128
Dec 30, 2025	26.86	27.07	26.54	26.69	26.69	-1.55%	2,561,300
Dec 29, 2025	27.03	27.25	26.83	27.11	27.11	-0.33%	2,254,020
Dec 26, 2025	27.50	27.66	26.80	27.20	27.20	-1.63%	4,648,500
Dec 25, 2025	27.03	27.79	27.03	27.65	27.65	1.65%	4,238,820
Dec 24, 2025	26.62	27.46	26.62	27.20	27.20	1.64%	3,809,920
Dec 23, 2025	26.89	27.08	26.56	26.76	26.76	-0.48%	2,536,500
Dec 22, 2025	26.48	27.10	26.41	26.89	26.89	1.17%	3,695,600
Dec 19, 2025	25.83	26.73	25.82	26.58	26.58	3.02%	3,771,700