SHA:603191 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	22.39	22.56	21.66	21.81	21.81	-3.37%	12,364,400
Mar 25, 2026	21.90	23.53	21.82	22.57	22.57	3.48%	19,248,090
Mar 24, 2026	21.91	22.18	21.11	21.81	21.81	1.77%	15,708,170
Mar 23, 2026	21.63	22.76	21.29	21.43	21.43	-1.70%	19,810,730
Mar 20, 2026	22.92	23.00	21.75	21.80	21.80	-2.94%	10,578,540
Mar 19, 2026	22.90	23.09	22.27	22.46	22.46	-3.44%	11,533,875
Mar 18, 2026	22.91	23.47	22.78	23.26	23.26	1.79%	13,279,400
Mar 17, 2026	23.99	24.10	22.80	22.85	22.85	-4.15%	16,190,510
Mar 16, 2026	25.15	25.21	23.22	23.84	23.84	-5.21%	23,370,210
Mar 13, 2026	26.40	26.47	24.82	25.15	25.15	-4.12%	18,962,363
Mar 12, 2026	26.20	27.69	26.19	26.23	26.23	1.47%	25,905,650
Mar 11, 2026	26.61	27.22	25.67	25.85	25.85	-2.82%	22,910,240
Mar 10, 2026	27.00	27.60	26.47	26.60	26.60	-0.41%	18,927,300
Mar 9, 2026	26.29	27.20	25.74	26.71	26.71	0.34%	23,938,060
Mar 6, 2026	26.51	27.10	26.24	26.62	26.62	-0.08%	27,948,960
Mar 5, 2026	25.50	27.17	25.41	26.64	26.64	7.85%	37,993,060
Mar 4, 2026	23.05	25.33	23.05	24.70	24.70	5.42%	25,545,140
Mar 3, 2026	24.76	24.87	23.27	23.43	23.43	-4.52%	22,818,820
Mar 2, 2026	24.85	25.78	24.41	24.54	24.54	-3.39%	26,206,170
Feb 27, 2026	25.30	25.49	24.77	25.40	25.40	-0.78%	24,468,710
Feb 26, 2026	24.08	26.00	24.08	25.60	25.60	5.09%	30,746,250
Feb 25, 2026	24.60	24.90	24.10	24.36	24.36	-1.18%	25,184,930
Feb 24, 2026	23.38	24.92	22.90	24.65	24.65	7.50%	39,097,720
Feb 13, 2026	23.98	24.21	22.86	22.93	22.93	-5.29%	32,943,560
Feb 12, 2026	22.20	24.21	22.20	24.21	24.21	10.00%	27,785,850
Feb 11, 2026	22.15	22.65	21.71	22.01	22.01	-1.43%	19,297,680
Feb 10, 2026	22.74	23.18	21.93	22.33	22.33	0.18%	43,433,892
Feb 9, 2026	22.10	22.29	21.77	22.29	22.29	10.02%	54,363,240
Feb 6, 2026	19.12	20.71	19.10	20.26	20.26	4.27%	23,557,309
Feb 5, 2026	20.54	20.54	19.34	19.43	19.43	-6.94%	22,439,600
Feb 4, 2026	21.00	21.38	20.45	20.88	20.88	-1.46%	19,273,424
Feb 3, 2026	20.65	21.34	20.33	21.19	21.19	2.81%	28,037,820
Feb 2, 2026	20.87	21.66	20.55	20.61	20.61	3.72%	39,444,030
Jan 30, 2026	20.08	20.69	19.18	19.87	19.87	-2.12%	21,308,790
Jan 29, 2026	19.70	21.21	19.57	20.30	20.30	3.78%	34,854,430
Jan 28, 2026	19.40	19.85	19.34	19.56	19.56	-0.15%	17,683,690
Jan 27, 2026	20.30	20.42	18.93	19.59	19.59	-2.25%	31,684,300
Jan 26, 2026	19.08	20.69	19.05	20.04	20.04	6.54%	46,542,600
Jan 23, 2026	18.32	19.05	18.32	18.81	18.81	2.79%	18,819,850
Jan 22, 2026	18.40	18.64	17.97	18.30	18.30	-0.54%	18,905,120
Jan 21, 2026	18.80	18.91	18.25	18.40	18.40	-5.15%	24,395,700
Jan 20, 2026	18.94	19.94	18.59	19.40	19.40	2.43%	39,081,890
Jan 19, 2026	17.69	18.96	17.65	18.94	18.94	7.07%	32,698,200
Jan 16, 2026	19.00	19.28	17.63	17.69	17.69	-1.61%	32,633,910
Jan 15, 2026	17.36	18.29	17.33	17.98	17.98	3.81%	25,446,850
Jan 14, 2026	17.82	17.99	17.14	17.32	17.32	-0.63%	33,325,640
Jan 13, 2026	16.58	18.14	16.30	17.43	17.43	4.62%	34,046,830
Jan 12, 2026	16.72	17.01	16.51	16.66	16.66	-	15,971,870
Jan 9, 2026	16.29	16.83	16.28	16.66	16.66	2.84%	19,322,220
Jan 8, 2026	16.01	16.56	16.01	16.20	16.20	4.18%	20,407,180