SHA:603192 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	20.12	20.20	19.88	20.05	20.05	-0.30%	781,060
Aug 26, 2026	20.00	20.30	19.83	20.11	20.11	-0.20%	1,037,030
Aug 25, 2026	19.66	20.29	19.50	20.15	20.15	2.28%	1,191,900
Aug 24, 2026	20.17	20.31	19.65	19.70	19.70	-2.14%	1,140,500
Aug 21, 2026	20.00	20.25	19.75	20.13	20.13	-	1,150,697
Aug 20, 2026	20.01	20.38	19.72	20.13	20.13	2.60%	1,201,700
Aug 19, 2026	20.66	20.70	19.62	19.62	19.62	-5.90%	1,726,800
Aug 18, 2026	21.46	21.46	20.83	20.85	20.85	-2.07%	1,361,000
Aug 17, 2026	21.16	21.32	20.88	21.29	21.29	0.47%	1,558,030
Aug 14, 2026	21.06	21.62	20.95	21.19	21.19	-0.52%	1,435,020
Aug 13, 2026	22.11	22.11	21.23	21.30	21.30	-3.53%	2,279,000
Aug 12, 2026	21.70	22.32	21.55	22.08	22.08	2.22%	2,626,500
Aug 11, 2026	22.24	22.24	21.42	21.60	21.60	-2.09%	1,980,900
Aug 10, 2026	21.96	22.13	21.61	22.06	22.06	0.46%	2,294,200
Aug 7, 2026	22.33	22.35	21.61	21.96	21.96	-1.66%	2,558,500
Aug 6, 2026	22.81	22.88	22.00	22.33	22.33	-1.50%	2,488,480
Aug 5, 2026	22.87	22.89	22.44	22.67	22.67	-0.13%	3,343,590
Aug 4, 2026	22.30	22.85	22.10	22.70	22.70	3.75%	6,129,310
Aug 3, 2026	19.80	21.88	19.80	21.88	21.88	10.01%	3,541,280
Jul 31, 2026	19.50	20.28	19.50	19.89	19.89	3.22%	2,968,842
Jul 30, 2026	20.20	20.33	18.90	19.27	19.27	-5.21%	3,694,900
Jul 29, 2026	20.10	20.45	19.79	20.33	20.33	0.69%	2,708,200
Jul 28, 2026	20.10	20.67	20.02	20.19	20.19	-1.85%	2,227,600
Jul 27, 2026	19.99	20.74	19.90	20.57	20.57	1.18%	3,095,100
Jul 24, 2026	20.00	21.82	20.00	20.33	20.33	-3.19%	4,309,279
Jul 23, 2026	21.56	21.88	20.50	21.00	21.00	-3.67%	6,709,940
Jul 22, 2026	21.87	23.11	21.05	21.80	21.80	3.76%	10,180,889
Jul 21, 2026	19.02	21.01	18.29	21.01	21.01	10.00%	4,215,810
Jul 20, 2026	19.72	19.72	18.63	19.10	19.10	-2.20%	3,241,910
Jul 17, 2026	20.62	20.93	19.47	19.53	19.53	-6.24%	4,225,800
Jul 16, 2026	20.88	21.85	20.56	20.83	20.83	1.76%	6,422,159
Jul 15, 2026	18.35	20.47	18.30	20.47	20.47	9.99%	3,880,670
Jul 14, 2026	17.86	19.00	17.62	18.61	18.61	4.79%	3,326,968
Jul 13, 2026	17.05	17.94	17.05	17.76	17.76	2.01%	2,169,400
Jul 10, 2026	16.96	18.17	16.93	17.41	17.41	2.77%	2,160,601
Jul 9, 2026	17.50	17.65	16.58	16.94	16.94	-3.53%	2,091,401
Jul 8, 2026	17.55	18.25	17.11	17.56	17.56	0.11%	1,956,000
Jul 7, 2026	17.84	17.93	17.37	17.54	17.54	-1.74%	1,112,900
Jul 6, 2026	18.00	18.32	17.85	17.85	17.85	-0.89%	989,500
Jul 3, 2026	17.70	18.45	17.53	18.01	18.01	1.98%	1,982,290
Jul 2, 2026	17.45	18.88	17.21	17.66	17.66	2.61%	2,187,500
Jul 1, 2026	16.98	17.44	16.70	17.21	17.21	1.59%	1,170,689
Jun 30, 2026	16.60	17.20	16.50	16.94	16.94	1.01%	1,467,499
Jun 29, 2026	16.82	16.99	16.37	16.77	16.77	-0.12%	1,423,271
Jun 26, 2026	17.22	17.46	16.71	16.79	16.79	-3.28%	1,153,230
Jun 25, 2026	17.95	17.95	17.22	17.36	17.36	-2.31%	1,150,400
Jun 24, 2026	18.49	18.49	17.60	17.77	17.77	-3.06%	1,302,900
Jun 23, 2026	18.28	18.59	18.15	18.33	18.33	0.27%	1,267,400
Jun 22, 2026	17.86	18.34	17.21	18.28	18.28	2.24%	1,568,131
Jun 18, 2026	18.17	18.17	17.70	17.88	17.88	-1.92%	1,364,500