SHA:603192 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	20.16	20.60	20.06	20.16	20.16	0.05%	1,988,955
Sep 17, 2026	20.05	20.51	19.97	20.15	20.15	-0.44%	1,835,275
Sep 16, 2026	19.50	20.38	19.50	20.24	20.24	2.95%	2,197,956
Sep 15, 2026	20.33	20.33	19.61	19.66	19.66	-2.91%	2,026,667
Sep 14, 2026	20.20	20.41	19.66	20.25	20.25	0.27%	2,674,504
Sep 11, 2026	20.45	20.64	20.03	20.32	20.20	-1.41%	2,524,000
Sep 10, 2026	20.78	20.98	20.45	20.61	20.48	-0.91%	2,982,378
Sep 9, 2026	21.06	21.15	20.61	20.80	20.67	-1.70%	3,718,347
Sep 8, 2026	21.01	21.63	20.06	21.16	21.03	1.29%	6,855,891
Sep 7, 2026	18.89	20.89	18.82	20.89	20.76	10.01%	4,461,109
Sep 4, 2026	19.10	19.87	18.81	18.99	18.87	-0.52%	4,264,341
Sep 3, 2026	20.83	20.98	19.00	19.09	18.97	-8.49%	4,948,412
Sep 2, 2026	20.83	21.30	20.65	20.86	20.73	0.14%	1,804,300
Sep 1, 2026	20.91	21.44	20.78	20.83	20.70	-0.76%	1,937,630
Aug 31, 2026	20.15	21.00	19.95	20.99	20.86	3.09%	1,887,800
Aug 28, 2026	20.13	20.51	19.80	20.36	20.23	1.55%	1,366,200
Aug 27, 2026	20.12	20.20	19.88	20.05	19.93	-0.30%	799,460
Aug 26, 2026	20.00	20.30	19.83	20.11	19.99	-0.20%	1,037,030
Aug 25, 2026	19.66	20.29	19.50	20.15	20.03	2.28%	1,191,900
Aug 24, 2026	20.17	20.31	19.65	19.70	19.58	-2.14%	1,140,500
Aug 21, 2026	20.00	20.25	19.75	20.13	20.01	-	1,150,697
Aug 20, 2026	20.01	20.38	19.72	20.13	20.01	2.60%	1,201,700
Aug 19, 2026	20.66	20.70	19.62	19.62	19.50	-5.90%	1,726,800
Aug 18, 2026	21.46	21.46	20.83	20.85	20.72	-2.07%	1,361,000
Aug 17, 2026	21.16	21.32	20.88	21.29	21.16	0.47%	1,558,030
Aug 14, 2026	21.06	21.62	20.95	21.19	21.06	-0.52%	1,435,020
Aug 13, 2026	22.11	22.11	21.23	21.30	21.17	-3.53%	2,279,000
Aug 12, 2026	21.70	22.32	21.55	22.08	21.94	2.22%	2,626,500
Aug 11, 2026	22.24	22.24	21.42	21.60	21.47	-2.09%	1,980,900
Aug 10, 2026	21.96	22.13	21.61	22.06	21.92	0.46%	2,294,200
Aug 7, 2026	22.33	22.35	21.61	21.96	21.82	-1.66%	2,558,500
Aug 6, 2026	22.81	22.88	22.00	22.33	22.19	-1.50%	2,488,480
Aug 5, 2026	22.87	22.89	22.44	22.67	22.53	-0.13%	3,343,590
Aug 4, 2026	22.30	22.85	22.10	22.70	22.56	3.75%	6,129,310
Aug 3, 2026	19.80	21.88	19.80	21.88	21.75	10.01%	3,541,280
Jul 31, 2026	19.50	20.28	19.50	19.89	19.77	3.22%	2,968,842
Jul 30, 2026	20.20	20.33	18.90	19.27	19.15	-5.21%	3,694,900
Jul 29, 2026	20.10	20.45	19.79	20.33	20.20	0.69%	2,708,200
Jul 28, 2026	20.10	20.67	20.02	20.19	20.07	-1.85%	2,227,600
Jul 27, 2026	19.99	20.74	19.90	20.57	20.44	1.18%	3,095,100
Jul 24, 2026	20.00	21.82	20.00	20.33	20.20	-3.19%	4,309,279
Jul 23, 2026	21.56	21.88	20.50	21.00	20.87	-3.67%	6,709,940
Jul 22, 2026	21.87	23.11	21.05	21.80	21.67	3.76%	10,180,889
Jul 21, 2026	19.02	21.01	18.29	21.01	20.88	10.00%	4,215,810
Jul 20, 2026	19.72	19.72	18.63	19.10	18.98	-2.20%	3,241,910
Jul 17, 2026	20.62	20.93	19.47	19.53	19.41	-6.24%	4,225,800
Jul 16, 2026	20.88	21.85	20.56	20.83	20.70	1.76%	6,422,159
Jul 15, 2026	18.35	20.47	18.30	20.47	20.34	9.99%	3,880,670
Jul 14, 2026	17.86	19.00	17.62	18.61	18.50	4.79%	3,326,968
Jul 13, 2026	17.05	17.94	17.05	17.76	17.65	2.01%	2,169,400