SHA:603192 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	19.20	19.21	17.70	18.08	18.08	-6.61%	4,865,398
Oct 30, 2026	19.34	19.81	18.57	19.36	19.36	1.10%	5,590,100
Oct 29, 2026	18.90	19.30	18.56	19.15	19.15	1.27%	2,206,690
Oct 28, 2026	18.07	19.08	17.81	18.91	18.91	5.00%	2,003,007
Oct 27, 2026	18.78	19.09	18.01	18.01	18.01	-4.10%	1,342,171
Oct 26, 2026	18.13	19.09	17.83	18.78	18.78	3.81%	2,546,039
Oct 23, 2026	17.90	18.18	16.64	18.09	18.09	0.50%	2,295,946
Oct 22, 2026	18.74	18.93	17.99	18.00	18.00	-4.26%	1,785,900
Oct 21, 2026	18.65	18.99	18.35	18.80	18.80	1.35%	1,997,066
Oct 20, 2026	18.40	18.88	18.22	18.55	18.55	0.32%	1,239,591
Oct 19, 2026	18.69	18.69	17.79	18.49	18.49	-0.05%	1,624,583
Oct 16, 2026	18.54	18.95	18.39	18.50	18.50	0.82%	1,690,653
Oct 15, 2026	19.22	19.22	18.11	18.35	18.35	-3.98%	2,011,342
Oct 14, 2026	20.32	20.40	19.00	19.11	19.11	-4.93%	3,187,151
Oct 13, 2026	20.20	20.29	19.43	20.10	20.10	-1.62%	2,351,401
Oct 12, 2026	20.95	21.10	20.27	20.43	20.43	-1.97%	2,926,093
Oct 9, 2026	21.11	21.11	19.95	20.84	20.84	-1.47%	3,542,988
Oct 8, 2026	19.77	21.50	19.77	21.15	21.15	6.12%	4,877,926
Sep 30, 2026	19.97	20.64	19.88	19.93	19.93	0.40%	1,921,686
Sep 29, 2026	20.20	20.30	19.80	19.85	19.85	-1.64%	2,468,077
Sep 28, 2026	21.10	21.20	20.05	20.18	20.18	-4.27%	3,139,624
Sep 24, 2026	21.66	21.70	20.68	21.08	21.08	-3.74%	4,845,915
Sep 23, 2026	21.02	22.40	20.61	21.90	21.90	4.14%	6,406,016
Sep 22, 2026	20.78	21.09	20.30	21.03	21.03	2.24%	3,517,766
Sep 21, 2026	20.16	20.77	20.16	20.57	20.57	2.03%	2,298,643
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