SHA:603191 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	14.62	14.84	14.14	14.42	14.42	-2.10%	7,488,365
Aug 21, 2026	14.55	14.80	14.27	14.73	14.73	0.14%	7,701,153
Aug 20, 2026	14.88	15.01	14.53	14.71	14.71	0.14%	8,402,497
Aug 19, 2026	15.08	15.34	14.67	14.69	14.69	-4.92%	12,878,090
Aug 18, 2026	15.79	16.03	15.40	15.45	15.45	-3.01%	13,787,240
Aug 17, 2026	16.06	16.07	15.42	15.93	15.93	-0.99%	18,512,200
Aug 14, 2026	16.95	16.98	15.96	16.09	16.09	-5.02%	34,750,980
Aug 13, 2026	15.49	16.94	14.88	16.94	16.94	10.00%	39,277,080
Aug 12, 2026	14.12	15.40	14.05	15.40	15.40	10.00%	11,367,470
Aug 11, 2026	14.24	14.27	13.89	14.00	14.00	-2.10%	5,475,500
Aug 10, 2026	13.92	14.30	13.89	14.30	14.30	2.88%	8,368,989
Aug 7, 2026	14.03	14.03	13.68	13.90	13.90	-1.00%	5,867,240
Aug 6, 2026	14.25	14.25	13.85	14.04	14.04	-1.40%	8,131,813
Aug 5, 2026	14.31	14.35	14.10	14.24	14.24	-0.42%	7,890,497
Aug 4, 2026	14.10	14.56	14.03	14.30	14.30	1.63%	9,331,699
Aug 3, 2026	13.80	14.09	13.67	14.07	14.07	2.93%	8,580,374
Jul 31, 2026	13.60	13.85	13.60	13.67	13.67	0.66%	7,184,624
Jul 30, 2026	13.60	13.96	13.51	13.58	13.58	-1.81%	8,847,613
Jul 29, 2026	13.40	13.90	13.25	13.83	13.83	3.83%	11,889,023
Jul 28, 2026	13.43	13.55	13.22	13.32	13.32	0.08%	8,034,913
Jul 27, 2026	12.85	13.32	12.76	13.31	13.31	3.66%	11,427,507
Jul 24, 2026	13.33	13.40	12.84	12.84	12.84	-4.18%	16,221,236
Jul 23, 2026	12.18	13.40	12.18	13.40	13.40	10.02%	17,570,849
Jul 22, 2026	12.40	12.55	12.10	12.18	12.18	-2.72%	6,719,477
Jul 21, 2026	12.44	12.54	11.68	12.52	12.52	0.81%	9,587,200
Jul 20, 2026	12.69	13.14	12.23	12.42	12.42	-2.74%	9,171,651
Jul 17, 2026	13.13	13.28	12.61	12.77	12.77	-2.74%	8,151,079
Jul 16, 2026	13.19	13.44	12.95	13.13	13.13	-1.06%	5,391,605
Jul 15, 2026	13.18	13.92	12.95	13.27	13.27	-2.71%	7,242,379
Jul 14, 2026	13.43	13.66	13.03	13.64	13.64	2.02%	7,401,100
Jul 13, 2026	14.41	14.50	13.30	13.37	13.37	-7.22%	10,266,723
Jul 10, 2026	14.21	14.73	14.01	14.41	14.41	1.41%	6,398,689
Jul 9, 2026	14.30	14.50	13.66	14.21	14.21	-0.56%	7,046,855
Jul 8, 2026	14.79	14.87	14.27	14.29	14.29	-3.77%	6,274,959
Jul 7, 2026	15.59	15.71	14.82	14.85	14.85	-4.93%	8,361,500
Jul 6, 2026	15.85	16.59	15.57	15.62	15.62	-1.26%	10,210,072
Jul 3, 2026	15.79	16.05	15.69	15.82	15.82	-0.06%	7,376,509
Jul 2, 2026	15.89	16.24	15.58	15.83	15.83	-1.06%	8,219,900
Jul 1, 2026	16.15	16.30	15.46	16.00	16.00	1.33%	11,763,354
Jun 30, 2026	15.71	15.93	15.40	15.79	15.79	0.45%	6,985,626
Jun 29, 2026	15.84	15.98	15.39	15.72	15.72	-1.07%	6,945,886
Jun 26, 2026	16.61	16.69	15.81	15.89	15.89	-3.40%	9,254,356
Jun 25, 2026	16.86	16.98	16.39	16.45	16.45	-2.49%	8,263,633
Jun 24, 2026	17.11	17.26	16.56	16.87	16.87	-1.98%	8,440,072
Jun 23, 2026	17.90	17.98	17.20	17.21	17.21	-4.81%	12,032,492
Jun 22, 2026	17.78	18.31	17.00	18.08	18.08	2.67%	18,267,596
Jun 18, 2026	17.79	18.49	17.46	17.61	17.61	-1.78%	12,068,035
Jun 17, 2026	18.42	18.76	17.67	17.93	17.93	-1.54%	19,858,931
Jun 16, 2026	16.78	18.21	16.65	18.21	18.21	10.03%	15,896,108
Jun 15, 2026	16.30	16.85	16.09	16.55	16.55	5.08%	10,013,570