SHA:603191 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	12.60	12.66	12.15	12.22	12.22	-3.02%	5,580,100
Oct 23, 2026	12.15	12.63	11.81	12.60	12.60	2.36%	10,282,996
Oct 22, 2026	12.45	12.83	12.28	12.31	12.31	-1.76%	9,003,665
Oct 21, 2026	12.38	12.79	12.38	12.53	12.53	1.21%	8,150,726
Oct 20, 2026	12.24	12.45	12.23	12.38	12.38	0.41%	2,881,251
Oct 19, 2026	12.28	12.36	12.13	12.33	12.33	0.24%	3,341,800
Oct 16, 2026	12.25	12.55	12.22	12.30	12.30	1.49%	5,232,065
Oct 15, 2026	12.30	12.41	12.10	12.12	12.12	-3.27%	6,611,644
Oct 14, 2026	13.06	13.06	12.51	12.53	12.53	-4.06%	6,084,101
Oct 13, 2026	13.01	13.15	12.68	13.06	13.06	-0.84%	6,247,476
Oct 12, 2026	13.14	13.38	13.11	13.17	13.17	-0.15%	6,143,348
Oct 9, 2026	13.18	13.21	12.70	13.19	13.19	0.38%	6,569,800
Oct 8, 2026	13.15	13.45	13.06	13.14	13.14	0.15%	4,660,182
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