SHA:603190 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	27.80	27.83	26.71	26.85	26.85	2.21%	4,585,800
Jun 1, 2026	25.83	26.72	25.64	26.27	26.27	0.92%	1,981,370
May 29, 2026	26.64	27.13	25.89	26.03	26.03	-2.36%	1,693,920
May 28, 2026	26.46	26.96	25.90	26.66	26.66	1.02%	2,279,700
May 27, 2026	27.69	27.70	26.26	26.39	26.39	-3.90%	2,907,000
May 26, 2026	28.46	28.49	27.10	27.46	27.46	-3.48%	3,274,920
May 25, 2026	28.66	29.22	28.10	28.45	28.45	-0.73%	3,194,120
May 22, 2026	28.59	28.72	28.14	28.66	28.66	0.24%	3,643,300
May 21, 2026	28.89	29.50	28.20	28.59	28.59	-0.76%	5,092,900
May 20, 2026	29.23	29.25	28.36	28.81	28.81	-1.40%	3,559,470
May 19, 2026	28.60	29.30	28.56	29.22	29.22	1.63%	4,770,770
May 18, 2026	28.40	28.78	27.80	28.75	28.75	0.59%	4,351,101
May 15, 2026	28.35	29.10	28.02	28.58	28.58	2.07%	5,146,670
May 14, 2026	28.50	28.50	28.00	28.00	28.00	-1.58%	2,424,550
May 13, 2026	28.25	28.68	28.13	28.45	28.45	0.64%	3,049,968
May 12, 2026	28.45	28.60	28.10	28.27	28.27	-0.56%	3,586,700
May 11, 2026	28.17	28.45	28.00	28.43	28.43	0.99%	4,427,642
May 8, 2026	28.32	28.34	27.94	28.15	28.15	-0.64%	4,173,900
May 7, 2026	28.24	28.50	27.90	28.33	28.33	1.40%	6,201,783
May 6, 2026	28.86	28.86	27.72	27.94	27.94	-1.38%	11,484,890
Apr 30, 2026	27.61	28.33	27.50	28.33	28.33	10.02%	5,382,993
Apr 29, 2026	25.05	25.80	25.05	25.75	25.75	2.79%	1,735,920
Apr 28, 2026	25.55	25.60	24.98	25.05	25.05	-1.96%	1,079,400
Apr 27, 2026	25.45	25.59	24.89	25.55	25.55	1.03%	1,089,948
Apr 24, 2026	25.11	25.42	24.82	25.29	25.29	-0.12%	962,548
Apr 23, 2026	25.65	25.65	25.11	25.32	25.32	-1.13%	1,047,500
Apr 22, 2026	25.50	25.70	25.41	25.61	25.61	0.51%	900,620
Apr 21, 2026	25.79	25.79	25.39	25.48	25.48	-0.59%	1,073,897
Apr 20, 2026	25.50	25.70	25.39	25.63	25.63	0.51%	985,800
Apr 17, 2026	25.79	25.79	25.38	25.50	25.50	-0.62%	844,200
Apr 16, 2026	25.23	25.75	25.15	25.66	25.66	1.66%	1,178,697
Apr 15, 2026	25.38	25.45	25.14	25.24	25.24	-0.16%	927,400
Apr 14, 2026	25.18	25.35	25.01	25.28	25.28	0.96%	1,035,300
Apr 13, 2026	25.13	25.21	24.72	25.04	25.04	-0.75%	1,119,800
Apr 10, 2026	24.82	25.31	24.82	25.23	25.23	1.90%	1,146,000
Apr 9, 2026	25.26	25.30	24.69	24.76	24.76	-1.98%	1,129,100
Apr 8, 2026	24.84	25.34	24.55	25.26	25.26	3.31%	1,206,200
Apr 7, 2026	23.83	24.55	23.47	24.45	24.45	1.79%	1,071,300
Apr 3, 2026	24.70	24.92	23.88	24.02	24.02	-2.32%	1,183,600
Apr 2, 2026	25.26	25.26	24.48	24.59	24.59	-1.80%	1,194,500
Apr 1, 2026	25.20	25.45	24.79	25.04	25.04	1.13%	1,346,720
Mar 31, 2026	25.02	25.52	24.70	24.76	24.76	-1.12%	1,358,700
Mar 30, 2026	24.80	25.22	24.69	25.04	25.04	0.24%	1,303,100
Mar 27, 2026	24.31	25.29	24.00	24.98	24.98	2.59%	1,561,000
Mar 26, 2026	24.80	25.06	24.25	24.35	24.35	-1.26%	1,204,000
Mar 25, 2026	24.25	24.79	24.10	24.66	24.66	1.69%	1,267,000
Mar 24, 2026	23.69	24.27	23.40	24.25	24.25	3.90%	2,020,700
Mar 23, 2026	24.23	24.44	23.03	23.34	23.34	-5.81%	2,482,300
Mar 20, 2026	25.44	25.78	24.66	24.78	24.78	-2.44%	1,356,900
Mar 19, 2026	25.84	25.96	25.37	25.40	25.40	-2.27%	1,025,220