SHA:603191 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 7, 2026	15.35	15.72	15.25	15.55	15.55	1.50%	10,718,700
Jan 6, 2026	15.15	15.36	15.10	15.32	15.32	1.39%	7,153,505
Jan 5, 2026	14.81	15.24	14.81	15.11	15.11	2.03%	7,261,772
Dec 31, 2025	15.07	15.07	14.70	14.81	14.81	-0.80%	5,442,975
Dec 30, 2025	14.98	15.09	14.89	14.93	14.93	-1.13%	5,234,472
Dec 29, 2025	15.29	15.29	15.05	15.10	15.10	-1.31%	6,041,906
Dec 26, 2025	15.39	15.45	15.21	15.30	15.30	-0.58%	6,226,300
Dec 25, 2025	15.25	15.43	15.18	15.39	15.39	0.59%	5,226,010
Dec 24, 2025	15.12	15.40	14.97	15.30	15.30	0.92%	6,206,900
Dec 23, 2025	15.17	15.26	14.99	15.16	15.16	-0.13%	5,647,318
Dec 22, 2025	15.18	15.30	15.11	15.18	15.18	0.13%	6,001,290
Dec 19, 2025	14.86	15.20	14.86	15.16	15.16	2.16%	7,818,429
Dec 18, 2025	15.03	15.09	14.77	14.84	14.84	-1.79%	6,746,277
Dec 17, 2025	14.84	15.20	14.61	15.11	15.11	1.75%	7,696,700