SHA:603191 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	13.18	13.25	13.05	13.12	13.12	-	3,334,100
Sep 29, 2026	12.99	13.20	12.91	13.12	13.12	1.00%	3,326,908
Sep 28, 2026	13.25	13.30	12.88	12.99	12.99	-1.89%	5,095,078
Sep 24, 2026	13.50	13.56	13.24	13.24	13.24	-1.34%	3,942,460
Sep 23, 2026	13.60	13.68	13.36	13.42	13.42	-1.32%	5,532,827
Sep 22, 2026	13.80	13.81	13.53	13.60	13.60	-0.73%	6,882,600
Sep 21, 2026	13.58	13.70	13.52	13.70	13.70	0.88%	7,312,500
Sep 18, 2026	13.28	13.74	13.28	13.58	13.58	2.80%	8,763,278
Sep 17, 2026	13.22	13.50	13.16	13.21	13.21	-0.45%	6,818,317
Sep 16, 2026	13.20	13.43	12.96	13.27	13.27	0.45%	7,463,113
Sep 15, 2026	13.12	13.49	12.98	13.21	13.21	0.23%	7,670,780
Sep 14, 2026	13.20	13.55	13.12	13.18	13.18	-1.72%	9,459,998
Sep 11, 2026	13.91	14.09	13.32	13.41	13.41	-6.94%	17,195,859
Sep 10, 2026	15.86	15.87	14.41	14.41	14.41	-9.99%	22,530,340
Sep 9, 2026	15.90	16.07	15.76	16.01	16.01	-0.37%	13,178,943
Sep 8, 2026	15.70	16.10	15.25	16.07	16.07	2.16%	20,267,986
Sep 7, 2026	15.64	15.74	15.35	15.73	15.73	-0.44%	17,448,760
Sep 4, 2026	15.23	15.87	15.21	15.80	15.80	1.80%	28,919,522
Sep 3, 2026	14.73	15.97	14.73	15.52	15.52	6.89%	33,085,274
Sep 2, 2026	14.91	15.04	14.52	14.52	14.52	-3.90%	9,789,056
Sep 1, 2026	14.80	15.26	14.65	15.11	15.11	1.55%	14,106,214
Aug 31, 2026	14.86	15.07	14.55	14.88	14.88	-1.06%	12,964,529
Aug 28, 2026	14.24	15.18	14.15	15.04	15.04	4.37%	22,838,290
Aug 27, 2026	14.51	14.61	14.22	14.41	14.41	-1.91%	9,461,714
Aug 26, 2026	14.65	14.76	14.41	14.69	14.69	-0.14%	8,317,300
Aug 25, 2026	14.47	14.81	14.14	14.71	14.71	2.01%	8,790,059
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