SHA:603190 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	16.51	17.16	16.38	17.09	16.87	3.46%	2,353,138
Jul 13, 2026	17.14	17.21	16.36	16.51	16.31	-3.87%	2,482,919
Jul 10, 2026	17.32	17.45	17.07	17.18	16.96	-0.70%	2,097,496
Jul 9, 2026	17.71	17.84	17.00	17.30	17.08	-2.85%	2,647,729
Jul 8, 2026	18.46	18.46	17.76	17.81	17.58	-3.56%	2,718,961
Jul 7, 2026	18.49	18.84	18.09	18.46	18.23	-0.23%	3,533,348
Jul 6, 2026	17.81	18.78	17.65	18.51	18.27	3.93%	4,966,007
Jul 3, 2026	17.26	17.94	17.13	17.81	17.58	4.84%	4,069,412
Jul 2, 2026	17.14	17.57	16.90	16.99	16.77	3.03%	4,074,264
Jul 1, 2026	16.18	16.59	16.07	16.49	16.28	2.03%	2,881,503
Jun 30, 2026	16.43	16.43	15.91	16.16	15.95	-1.18%	1,858,514
Jun 29, 2026	16.55	16.55	15.88	16.35	16.14	-0.74%	2,555,860
Jun 26, 2026	16.91	16.91	16.26	16.47	16.26	-2.62%	2,192,837
Jun 25, 2026	17.54	17.66	16.84	16.91	16.70	-4.25%	2,496,639
Jun 24, 2026	18.10	18.14	17.57	17.66	17.44	-2.41%	2,104,636
Jun 23, 2026	17.64	18.21	17.57	18.10	17.87	2.10%	2,187,784
Jun 22, 2026	18.03	18.04	17.06	17.73	17.51	-1.94%	2,524,556
Jun 18, 2026	18.15	18.34	17.95	18.08	17.85	-1.06%	1,615,705
Jun 17, 2026	18.50	18.63	18.17	18.27	18.04	-1.88%	1,890,715
Jun 16, 2026	18.54	18.66	18.01	18.62	18.39	-	2,324,298
Jun 15, 2026	18.21	19.28	18.21	18.62	18.39	2.28%	2,610,040
Jun 12, 2026	18.06	18.24	17.87	18.21	17.98	1.63%	1,834,854
Jun 11, 2026	17.93	18.13	17.61	17.91	17.69	-1.07%	2,159,937
Jun 10, 2026	18.26	18.46	17.77	18.11	17.88	-1.78%	2,245,785
Jun 9, 2026	18.46	18.64	18.26	18.44	18.20	0.43%	2,086,856
Jun 8, 2026	18.21	18.84	18.16	18.36	18.13	-2.21%	2,346,936
Jun 5, 2026	18.36	18.96	18.07	18.77	18.54	2.42%	2,899,731
Jun 4, 2026	18.94	18.99	18.21	18.33	18.10	-3.46%	2,945,763
Jun 3, 2026	18.86	19.36	18.74	18.99	18.75	-1.01%	3,876,071
Jun 2, 2026	19.86	19.88	19.08	19.18	18.94	2.21%	6,420,171
Jun 1, 2026	18.45	19.09	18.31	18.76	18.53	0.92%	2,773,940
May 29, 2026	19.03	19.38	18.49	18.59	18.36	-2.36%	2,371,506
May 28, 2026	18.90	19.26	18.50	19.04	18.80	1.02%	3,191,605
May 27, 2026	19.78	19.79	18.76	18.85	18.61	-3.90%	4,069,832
May 26, 2026	20.33	20.35	19.36	19.61	19.37	-3.48%	4,584,924
May 25, 2026	20.47	20.87	20.07	20.32	20.07	-0.73%	4,471,803
May 22, 2026	20.42	20.51	20.10	20.47	20.21	0.24%	5,100,660
May 21, 2026	20.64	21.07	20.14	20.42	20.17	-0.76%	7,130,117
May 20, 2026	20.88	20.89	20.26	20.58	20.32	-1.40%	4,983,297
May 19, 2026	20.43	20.93	20.40	20.87	20.61	1.63%	6,679,131
May 18, 2026	20.29	20.56	19.86	20.54	20.28	0.59%	6,091,590
May 15, 2026	20.25	20.79	20.01	20.41	20.16	2.07%	7,205,395
May 14, 2026	20.36	20.36	20.00	20.00	19.75	-1.58%	3,394,397
May 13, 2026	20.18	20.49	20.09	20.32	20.07	0.64%	4,269,989
May 12, 2026	20.32	20.43	20.07	20.19	19.94	-0.56%	5,021,420
May 11, 2026	20.12	20.32	20.00	20.31	20.05	0.99%	6,198,748
May 8, 2026	20.23	20.24	19.96	20.11	19.85	-0.64%	5,843,506
May 7, 2026	20.17	20.36	19.93	20.24	19.98	1.40%	8,682,565
May 6, 2026	20.61	20.61	19.80	19.96	19.71	-1.38%	16,078,974
Apr 30, 2026	19.72	20.24	19.64	20.24	19.98	10.02%	7,536,250