SHA:603190 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	15.59	16.47	15.43	16.32	16.32	4.88%	3,898,662
Jul 31, 2026	15.68	15.85	15.52	15.56	15.56	-	2,236,400
Jul 30, 2026	15.42	15.77	15.26	15.56	15.56	0.13%	1,782,090
Jul 29, 2026	15.15	15.66	15.15	15.54	15.54	2.64%	1,931,460
Jul 28, 2026	14.85	15.34	14.80	15.14	15.14	1.20%	1,794,670
Jul 27, 2026	14.49	15.26	14.41	14.96	14.96	3.60%	1,948,450
Jul 24, 2026	14.59	14.64	14.27	14.44	14.44	-1.77%	1,268,536
Jul 23, 2026	14.27	14.73	14.10	14.70	14.70	3.67%	2,045,790
Jul 22, 2026	14.61	14.70	14.08	14.18	14.18	-2.74%	2,406,120
Jul 21, 2026	14.88	14.88	14.04	14.58	14.58	-1.75%	3,126,800
Jul 20, 2026	15.63	16.00	14.66	14.84	14.84	-4.93%	3,336,580
Jul 17, 2026	16.72	16.98	15.51	15.61	15.61	-6.92%	3,121,520
Jul 16, 2026	16.66	17.22	16.53	16.77	16.77	0.66%	2,875,780
Jul 15, 2026	16.89	16.89	16.42	16.66	16.66	-1.25%	2,501,200
Jul 14, 2026	16.51	17.16	16.38	17.09	16.87	3.46%	2,353,119
Jul 13, 2026	17.14	17.21	16.36	16.51	16.31	-3.87%	2,482,899
Jul 10, 2026	17.32	17.45	17.07	17.18	16.96	-0.70%	2,097,479
Jul 9, 2026	17.71	17.84	17.00	17.30	17.08	-2.85%	2,647,707
Jul 8, 2026	18.46	18.46	17.76	17.81	17.58	-3.56%	2,718,939
Jul 7, 2026	18.49	18.84	18.09	18.46	18.23	-0.23%	3,533,319
Jul 6, 2026	17.81	18.78	17.65	18.51	18.28	3.93%	4,965,967
Jul 3, 2026	17.26	17.94	17.13	17.81	17.58	4.84%	4,069,379
Jul 2, 2026	17.14	17.57	16.90	16.99	16.77	3.03%	4,074,231
Jul 1, 2026	16.18	16.59	16.07	16.49	16.28	2.03%	2,881,479
Jun 30, 2026	16.43	16.43	15.91	16.16	15.95	-1.18%	1,858,499
Jun 29, 2026	16.55	16.55	15.88	16.35	16.14	-0.74%	2,555,839
Jun 26, 2026	16.91	16.91	16.26	16.47	16.26	-2.62%	2,192,819
Jun 25, 2026	17.54	17.66	16.84	16.91	16.70	-4.25%	2,496,619
Jun 24, 2026	18.10	18.14	17.57	17.66	17.44	-2.41%	2,104,619
Jun 23, 2026	17.64	18.21	17.57	18.10	17.87	2.10%	2,187,766
Jun 22, 2026	18.03	18.04	17.06	17.73	17.51	-1.94%	2,524,535
Jun 18, 2026	18.15	18.34	17.95	18.08	17.85	-1.06%	1,615,692
Jun 17, 2026	18.50	18.63	18.17	18.27	18.04	-1.88%	1,890,699
Jun 16, 2026	18.54	18.66	18.01	18.62	18.39	-	2,324,279
Jun 15, 2026	18.21	19.28	18.21	18.62	18.39	2.28%	2,610,019
Jun 12, 2026	18.06	18.24	17.87	18.21	17.98	1.63%	1,834,839
Jun 11, 2026	17.93	18.13	17.61	17.91	17.69	-1.07%	2,159,919
Jun 10, 2026	18.26	18.46	17.77	18.11	17.88	-1.78%	2,245,767
Jun 9, 2026	18.46	18.64	18.26	18.44	18.20	0.43%	2,086,839
Jun 8, 2026	18.21	18.84	18.16	18.36	18.13	-2.21%	2,346,917
Jun 5, 2026	18.36	18.96	18.07	18.77	18.54	2.42%	2,899,707
Jun 4, 2026	18.94	18.99	18.21	18.33	18.10	-3.46%	2,945,739
Jun 3, 2026	18.86	19.36	18.74	18.99	18.75	-1.01%	3,876,039
Jun 2, 2026	19.86	19.88	19.08	19.18	18.94	2.21%	6,420,119
Jun 1, 2026	18.45	19.09	18.31	18.76	18.53	0.92%	2,773,917
May 29, 2026	19.03	19.38	18.49	18.59	18.36	-2.36%	2,371,487
May 28, 2026	18.90	19.26	18.50	19.04	18.80	1.02%	3,191,579
May 27, 2026	19.78	19.79	18.76	18.85	18.61	-3.90%	4,069,799
May 26, 2026	20.33	20.35	19.36	19.61	19.37	-3.48%	4,584,887
May 25, 2026	20.47	20.87	20.07	20.32	20.07	-0.73%	4,471,767