SHA:603192 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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