SHA:603192 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	18.17	18.17	17.70	17.88	17.88	-1.92%	1,364,500
Jun 17, 2026	19.08	19.09	18.22	18.23	18.23	-4.45%	1,630,030
Jun 16, 2026	19.10	19.38	18.80	19.08	19.08	-0.63%	1,550,500
Jun 15, 2026	19.06	19.40	19.05	19.20	19.20	0.79%	889,300
Jun 12, 2026	18.85	19.09	18.63	19.05	19.05	1.49%	1,124,200
Jun 11, 2026	18.99	19.07	18.42	18.77	18.77	-1.26%	906,700
Jun 10, 2026	19.20	19.21	18.75	19.01	19.01	-0.99%	750,000
Jun 9, 2026	19.09	19.39	18.97	19.20	19.20	0.84%	759,200
Jun 8, 2026	19.60	19.65	18.70	19.04	19.04	-2.96%	989,130
Jun 5, 2026	19.49	20.08	19.10	19.87	19.62	1.90%	1,069,720
Jun 4, 2026	19.84	19.85	19.30	19.50	19.25	-1.71%	787,900
Jun 3, 2026	20.12	20.26	19.61	19.84	19.59	-1.44%	1,040,900
Jun 2, 2026	20.67	20.67	19.87	20.13	19.88	-1.85%	1,060,300
Jun 1, 2026	19.77	20.73	19.59	20.51	20.25	3.80%	1,637,900
May 29, 2026	20.38	20.39	19.61	19.76	19.51	-3.04%	1,427,020
May 28, 2026	20.26	20.55	19.95	20.38	20.12	-0.44%	1,052,830
May 27, 2026	20.80	20.82	20.13	20.47	20.21	-1.49%	1,388,030
May 26, 2026	21.06	21.06	20.53	20.78	20.52	-1.38%	1,024,000
May 25, 2026	22.00	22.00	21.04	21.07	20.80	-3.08%	1,209,300
May 22, 2026	21.40	21.87	21.10	21.74	21.47	2.31%	1,080,400
May 21, 2026	21.95	22.28	21.02	21.25	20.98	-3.19%	1,324,290
May 20, 2026	22.04	22.13	21.83	21.95	21.67	-1.08%	758,540
May 19, 2026	22.33	22.44	21.96	22.19	21.91	-0.27%	799,100
May 18, 2026	22.30	22.36	21.78	22.25	21.97	-1.29%	1,761,600
May 15, 2026	22.59	22.99	22.42	22.54	22.26	-0.22%	1,300,200
May 14, 2026	22.76	22.85	22.32	22.59	22.31	-0.53%	1,277,300
May 13, 2026	23.13	23.22	22.68	22.71	22.42	-0.87%	1,181,100
May 12, 2026	23.60	23.60	22.91	22.91	22.62	-2.43%	1,296,900
May 11, 2026	23.61	23.79	23.17	23.48	23.18	-0.55%	1,472,120
May 8, 2026	23.01	23.75	22.80	23.61	23.31	2.65%	1,759,959
May 7, 2026	22.85	23.12	22.66	23.00	22.71	0.66%	1,179,000
May 6, 2026	22.72	23.10	22.54	22.85	22.56	0.57%	1,420,139
Apr 30, 2026	23.50	23.56	22.23	22.72	22.43	-4.26%	3,421,789
Apr 29, 2026	23.50	24.07	23.50	23.73	23.43	0.34%	1,032,010
Apr 28, 2026	24.24	24.24	23.55	23.65	23.35	-1.95%	1,154,450
Apr 27, 2026	23.72	24.17	23.31	24.12	23.82	1.73%	1,317,500
Apr 24, 2026	23.53	23.82	23.33	23.71	23.41	0.76%	1,026,911
Apr 23, 2026	24.28	24.29	23.45	23.53	23.23	-2.28%	1,197,620
Apr 22, 2026	23.95	24.16	23.62	24.08	23.78	0.38%	895,600
Apr 21, 2026	24.00	24.03	23.73	23.99	23.69	0.08%	920,100
Apr 20, 2026	23.87	24.04	23.75	23.97	23.67	0.38%	779,000
Apr 17, 2026	24.25	24.25	23.81	23.88	23.58	-1.16%	854,200
Apr 16, 2026	23.77	24.20	23.67	24.16	23.86	1.98%	1,264,220
Apr 15, 2026	24.03	24.14	23.68	23.69	23.39	-1.37%	1,002,100
Apr 14, 2026	24.25	24.55	23.82	24.02	23.72	-0.95%	1,158,391
Apr 13, 2026	24.29	24.29	23.86	24.25	23.94	-0.16%	945,250
Apr 10, 2026	24.11	24.43	24.11	24.29	23.98	1.00%	978,950
Apr 9, 2026	24.29	24.44	23.95	24.05	23.75	-1.39%	987,000
Apr 8, 2026	24.53	24.53	24.05	24.39	24.08	1.41%	1,306,020
Apr 7, 2026	23.35	24.13	23.35	24.05	23.75	2.30%	1,259,400