SHA:603191 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	20.44	20.93	20.32	20.71	20.71	1.47%	11,446,264
May 6, 2026	19.90	20.68	19.86	20.41	20.41	4.13%	13,697,114
Apr 30, 2026	19.92	20.03	19.27	19.60	19.60	-2.83%	10,520,141
Apr 29, 2026	19.50	20.24	19.50	20.17	20.17	2.39%	7,008,090
Apr 28, 2026	19.88	19.96	19.59	19.70	19.70	-1.45%	7,853,027
Apr 27, 2026	20.28	20.49	19.90	19.99	19.99	-1.43%	9,432,812
Apr 24, 2026	20.33	20.65	19.98	20.28	20.28	-1.31%	8,296,618
Apr 23, 2026	20.66	21.10	20.18	20.55	20.55	-1.72%	10,906,900
Apr 22, 2026	20.59	21.12	20.40	20.91	20.91	1.21%	11,053,521
Apr 21, 2026	21.22	21.41	20.57	20.66	20.66	-3.50%	13,087,530
Apr 20, 2026	21.28	21.59	21.07	21.41	21.41	0.61%	11,277,990
Apr 17, 2026	21.04	21.50	20.87	21.28	21.28	1.00%	11,441,500
Apr 16, 2026	20.82	21.25	20.10	21.07	21.07	0.57%	13,889,601
Apr 15, 2026	20.71	21.32	20.71	20.95	20.95	1.31%	17,279,013
Apr 14, 2026	20.99	20.99	20.39	20.68	20.68	-0.39%	11,811,635
Apr 13, 2026	20.59	20.77	19.80	20.76	20.76	0.19%	15,105,800
Apr 10, 2026	20.72	21.30	20.51	20.72	20.72	1.17%	11,571,400
Apr 9, 2026	20.45	20.69	20.15	20.48	20.48	-0.78%	8,242,318
Apr 8, 2026	20.07	20.69	20.01	20.64	20.64	4.88%	13,119,600
Apr 7, 2026	20.40	20.48	19.60	19.68	19.68	-2.96%	13,935,000
Apr 3, 2026	21.20	21.20	20.27	20.28	20.28	-3.34%	8,308,774
Apr 2, 2026	21.51	21.80	20.71	20.98	20.98	-2.19%	10,072,900
Apr 1, 2026	21.49	21.70	21.23	21.45	21.45	2.34%	11,462,540
Mar 31, 2026	21.80	22.03	20.96	20.96	20.96	-4.73%	13,012,880
Mar 30, 2026	21.77	22.27	21.46	22.00	22.00	-0.41%	8,215,922
Mar 27, 2026	21.49	22.46	21.32	22.09	22.09	1.28%	10,615,630
Mar 26, 2026	22.39	22.56	21.66	21.81	21.81	-3.37%	12,364,400
Mar 25, 2026	21.90	23.53	21.82	22.57	22.57	3.48%	19,248,090
Mar 24, 2026	21.91	22.18	21.11	21.81	21.81	1.77%	15,708,170
Mar 23, 2026	21.63	22.76	21.29	21.43	21.43	-1.70%	19,810,730
Mar 20, 2026	22.92	23.00	21.75	21.80	21.80	-2.94%	10,578,540
Mar 19, 2026	22.90	23.09	22.27	22.46	22.46	-3.44%	11,533,875
Mar 18, 2026	22.91	23.47	22.78	23.26	23.26	1.79%	13,279,400
Mar 17, 2026	23.99	24.10	22.80	22.85	22.85	-4.15%	16,190,510
Mar 16, 2026	25.15	25.21	23.22	23.84	23.84	-5.21%	23,370,210
Mar 13, 2026	26.40	26.47	24.82	25.15	25.15	-4.12%	18,962,363
Mar 12, 2026	26.20	27.69	26.19	26.23	26.23	1.47%	25,905,650
Mar 11, 2026	26.61	27.22	25.67	25.85	25.85	-2.82%	22,910,240
Mar 10, 2026	27.00	27.60	26.47	26.60	26.60	-0.41%	18,927,300
Mar 9, 2026	26.29	27.20	25.74	26.71	26.71	0.34%	23,938,060
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