SHA:603191 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 12, 2026	15.90	16.09	15.62	15.75	15.75	0.32%	8,159,610
Jun 11, 2026	15.93	16.05	15.56	15.70	15.70	-2.24%	6,409,575
Jun 10, 2026	16.80	16.80	15.88	16.11	16.06	-3.48%	9,363,652
Jun 9, 2026	16.95	17.15	16.41	16.69	16.64	-0.54%	10,059,467
Jun 8, 2026	17.09	17.51	16.55	16.78	16.73	-6.26%	13,266,098
Jun 5, 2026	18.35	18.77	17.33	17.90	17.84	-2.88%	17,346,470
Jun 4, 2026	19.90	20.08	18.32	18.43	18.37	-8.67%	25,537,450
Jun 3, 2026	20.75	20.88	20.01	20.18	20.12	-4.04%	21,483,850
Jun 2, 2026	22.35	22.57	20.46	21.03	20.96	-6.82%	27,453,900
Jun 1, 2026	21.43	22.60	21.42	22.57	22.50	3.20%	35,394,860
May 29, 2026	20.70	22.72	20.35	21.87	21.80	5.91%	39,575,600
May 28, 2026	20.60	20.88	19.87	20.65	20.59	0.34%	14,948,950
May 27, 2026	20.61	21.39	20.45	20.58	20.52	-0.77%	13,984,250
May 26, 2026	21.41	21.46	20.39	20.74	20.68	-4.07%	16,501,700
May 25, 2026	21.85	22.86	21.49	21.62	21.55	-0.51%	19,359,820
May 22, 2026	22.00	22.23	21.26	21.73	21.66	-0.37%	18,753,080