Shanghai Prosolar Resources Development Co., Ltd (SHA:600193)
China
· Delayed Price · Currency is CNY 4.580
+0.050 (1.10%)
At close: Mar 11, 2026
SHA:600193 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 4.42 | 4.59 | 4.42 | 4.53 | 4.53 | 0.67% | 6,663,595 |
| Mar 9, 2026 | 4.43 | 4.54 | 4.40 | 4.50 | 4.50 | 1.12% | 8,676,000 |
| Mar 6, 2026 | 4.29 | 4.45 | 4.27 | 4.45 | 4.45 | 4.95% | 10,594,270 |
| Mar 5, 2026 | 4.27 | 4.27 | 4.19 | 4.24 | 4.24 | 0.47% | 3,611,700 |
| Mar 4, 2026 | 4.15 | 4.26 | 4.15 | 4.22 | 4.22 | -0.71% | 3,460,100 |
| Mar 3, 2026 | 4.29 | 4.48 | 4.21 | 4.25 | 4.25 | -1.16% | 7,401,580 |
| Mar 2, 2026 | 4.36 | 4.36 | 4.25 | 4.30 | 4.30 | -0.92% | 4,877,100 |
| Feb 27, 2026 | 4.32 | 4.34 | 4.28 | 4.34 | 4.34 | 0.93% | 4,505,000 |
| Feb 26, 2026 | 4.43 | 4.43 | 4.26 | 4.30 | 4.30 | -0.92% | 4,655,000 |
| Feb 25, 2026 | 4.28 | 4.39 | 4.28 | 4.34 | 4.34 | 1.40% | 5,546,427 |
| Feb 24, 2026 | 4.25 | 4.29 | 4.15 | 4.28 | 4.28 | 1.90% | 7,197,600 |
| Feb 13, 2026 | 4.14 | 4.24 | 4.14 | 4.20 | 4.20 | 1.20% | 4,625,500 |
| Feb 12, 2026 | 4.15 | 4.20 | 4.11 | 4.15 | 4.15 | -0.48% | 4,835,377 |
| Feb 11, 2026 | 4.23 | 4.28 | 4.17 | 4.17 | 4.17 | -1.88% | 5,842,800 |
| Feb 10, 2026 | 4.31 | 4.31 | 4.23 | 4.25 | 4.25 | -1.39% | 4,646,800 |
| Feb 9, 2026 | 4.28 | 4.36 | 4.26 | 4.31 | 4.31 | 0.70% | 5,990,690 |
| Feb 6, 2026 | 4.26 | 4.33 | 4.24 | 4.28 | 4.28 | -0.23% | 4,800,759 |
| Feb 5, 2026 | 4.26 | 4.38 | 4.26 | 4.29 | 4.29 | -1.38% | 3,448,189 |
| Feb 4, 2026 | 4.30 | 4.39 | 4.25 | 4.35 | 4.35 | 0.93% | 5,468,224 |
| Feb 3, 2026 | 4.42 | 4.48 | 4.22 | 4.31 | 4.31 | -2.05% | 12,284,980 |
| Feb 2, 2026 | 4.75 | 4.75 | 4.40 | 4.40 | 4.40 | -4.97% | 16,692,463 |
| Jan 30, 2026 | 4.41 | 4.63 | 4.36 | 4.63 | 4.63 | 4.99% | 11,659,820 |
| Jan 29, 2026 | 4.58 | 4.74 | 4.41 | 4.41 | 4.41 | -4.96% | 18,520,770 |
| Jan 28, 2026 | 4.78 | 4.78 | 4.59 | 4.64 | 4.64 | -1.07% | 7,790,800 |
| Jan 27, 2026 | 4.62 | 4.80 | 4.59 | 4.69 | 4.69 | 0.64% | 7,739,141 |
| Jan 26, 2026 | 4.70 | 4.72 | 4.58 | 4.66 | 4.66 | -0.21% | 9,259,690 |
| Jan 23, 2026 | 4.78 | 4.78 | 4.58 | 4.67 | 4.67 | -2.30% | 14,473,050 |
| Jan 22, 2026 | 4.73 | 4.79 | 4.58 | 4.78 | 4.78 | 4.60% | 14,953,960 |
| Jan 21, 2026 | 4.32 | 4.57 | 4.32 | 4.57 | 4.57 | 5.06% | 10,052,500 |
| Jan 20, 2026 | 4.33 | 4.47 | 4.26 | 4.35 | 4.35 | 1.16% | 9,530,565 |
| Jan 19, 2026 | 4.21 | 4.32 | 4.17 | 4.30 | 4.30 | 0.94% | 9,252,801 |
| Jan 16, 2026 | 4.31 | 4.31 | 4.17 | 4.26 | 4.26 | - | 8,275,874 |
| Jan 15, 2026 | 4.15 | 4.30 | 4.15 | 4.26 | 4.26 | 1.91% | 8,583,300 |
| Jan 14, 2026 | 4.15 | 4.24 | 4.14 | 4.18 | 4.18 | 0.48% | 10,035,980 |
| Jan 13, 2026 | 4.13 | 4.28 | 4.10 | 4.16 | 4.16 | 1.96% | 19,462,050 |
| Jan 12, 2026 | 4.08 | 4.08 | 4.05 | 4.08 | 4.08 | 4.88% | 7,440,050 |
| Jan 9, 2026 | 3.84 | 3.90 | 3.84 | 3.89 | 3.89 | 0.78% | 6,025,782 |
| Jan 8, 2026 | 3.83 | 3.94 | 3.82 | 3.86 | 3.86 | 0.52% | 7,208,510 |
| Jan 7, 2026 | 3.86 | 3.87 | 3.83 | 3.84 | 3.84 | -0.26% | 3,896,700 |
| Jan 6, 2026 | 3.85 | 3.86 | 3.81 | 3.85 | 3.85 | 0.26% | 4,360,071 |
| Jan 5, 2026 | 3.85 | 3.89 | 3.81 | 3.84 | 3.84 | 0.26% | 4,875,382 |
| Dec 31, 2025 | 3.80 | 3.95 | 3.79 | 3.83 | 3.83 | - | 6,800,500 |
| Dec 30, 2025 | 3.94 | 3.98 | 3.82 | 3.83 | 3.83 | -3.28% | 8,734,000 |
| Dec 29, 2025 | 4.09 | 4.09 | 3.88 | 3.96 | 3.96 | -2.94% | 8,946,400 |
| Dec 26, 2025 | 4.00 | 4.13 | 4.00 | 4.08 | 4.08 | 2.00% | 6,645,000 |
| Dec 25, 2025 | 4.07 | 4.07 | 3.95 | 4.00 | 4.00 | 0.76% | 7,812,952 |
| Dec 24, 2025 | 3.80 | 3.97 | 3.80 | 3.97 | 3.97 | 5.03% | 4,699,652 |
| Dec 23, 2025 | 3.84 | 3.84 | 3.77 | 3.78 | 3.78 | -1.56% | 4,648,200 |
| Dec 22, 2025 | 3.88 | 3.91 | 3.84 | 3.84 | 3.84 | -1.03% | 5,948,220 |
| Dec 19, 2025 | 3.82 | 3.88 | 3.80 | 3.88 | 3.88 | 1.84% | 4,894,801 |
| Dec 18, 2025 | 3.84 | 3.91 | 3.79 | 3.81 | 3.81 | -1.55% | 5,556,401 |
| Dec 17, 2025 | 3.82 | 3.91 | 3.75 | 3.87 | 3.87 | 0.52% | 5,805,200 |
| Dec 16, 2025 | 3.93 | 3.98 | 3.80 | 3.85 | 3.85 | -2.78% | 7,774,645 |
| Dec 15, 2025 | 4.15 | 4.15 | 3.96 | 3.96 | 3.96 | -2.22% | 7,605,800 |
| Dec 12, 2025 | 4.06 | 4.13 | 3.92 | 4.05 | 4.05 | -0.74% | 8,680,700 |
| Dec 11, 2025 | 4.11 | 4.12 | 4.04 | 4.08 | 4.08 | -1.92% | 7,436,300 |
| Dec 10, 2025 | 4.19 | 4.19 | 4.13 | 4.16 | 4.16 | -0.72% | 5,798,368 |
| Dec 9, 2025 | 4.23 | 4.28 | 4.17 | 4.19 | 4.19 | 0.24% | 6,903,100 |
| Dec 8, 2025 | 4.18 | 4.26 | 4.13 | 4.18 | 4.18 | - | 11,604,000 |
| Dec 5, 2025 | 4.01 | 4.18 | 3.98 | 4.18 | 4.18 | 5.03% | 14,370,580 |
| Dec 4, 2025 | 4.07 | 4.08 | 3.93 | 3.98 | 3.98 | -1.97% | 6,206,400 |
| Dec 3, 2025 | 4.10 | 4.15 | 4.04 | 4.06 | 4.06 | -2.17% | 8,004,700 |
| Dec 2, 2025 | 4.14 | 4.24 | 4.10 | 4.15 | 4.15 | 0.24% | 13,286,000 |
| Dec 1, 2025 | 4.17 | 4.25 | 4.11 | 4.14 | 4.14 | 2.22% | 26,729,800 |
| Nov 28, 2025 | 3.96 | 4.05 | 3.89 | 4.05 | 4.05 | 4.92% | 17,980,400 |
| Nov 27, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 4.89% | 1,426,639 |
| Nov 26, 2025 | 3.58 | 3.76 | 3.58 | 3.68 | 3.68 | -2.39% | 24,284,230 |
| Nov 25, 2025 | 3.77 | 3.80 | 3.77 | 3.77 | 3.77 | -5.04% | 9,147,900 |
| Nov 24, 2025 | 3.97 | 4.00 | 3.96 | 3.97 | 3.97 | 0.25% | 3,861,000 |
| Nov 21, 2025 | 4.13 | 4.13 | 3.94 | 3.96 | 3.96 | -4.58% | 11,211,300 |
| Nov 20, 2025 | 4.15 | 4.20 | 4.11 | 4.15 | 4.15 | 0.24% | 5,364,196 |
| Nov 19, 2025 | 4.24 | 4.24 | 4.12 | 4.14 | 4.14 | -1.66% | 8,115,400 |
| Nov 18, 2025 | 4.23 | 4.30 | 4.17 | 4.21 | 4.21 | -0.24% | 8,108,501 |
| Nov 17, 2025 | 4.20 | 4.23 | 4.13 | 4.22 | 4.22 | - | 7,022,000 |
| Nov 14, 2025 | 4.16 | 4.25 | 4.15 | 4.22 | 4.22 | 1.20% | 7,441,005 |
| Nov 13, 2025 | 4.20 | 4.22 | 4.16 | 4.17 | 4.17 | -1.65% | 8,436,706 |
| Nov 12, 2025 | 4.15 | 4.29 | 4.11 | 4.24 | 4.24 | 2.42% | 13,773,480 |
| Nov 11, 2025 | 4.12 | 4.15 | 4.11 | 4.14 | 4.14 | - | 6,569,287 |
| Nov 10, 2025 | 4.15 | 4.19 | 4.12 | 4.14 | 4.14 | -0.24% | 6,919,200 |
| Nov 7, 2025 | 4.21 | 4.22 | 4.13 | 4.15 | 4.15 | -1.66% | 9,550,601 |
| Nov 6, 2025 | 4.27 | 4.32 | 4.20 | 4.22 | 4.22 | -1.40% | 7,655,920 |
| Nov 5, 2025 | 4.17 | 4.33 | 4.15 | 4.28 | 4.28 | 2.15% | 10,018,310 |
| Nov 4, 2025 | 4.23 | 4.32 | 4.14 | 4.19 | 4.19 | -1.64% | 11,379,120 |
| Nov 3, 2025 | 4.15 | 4.30 | 4.12 | 4.26 | 4.26 | 3.15% | 12,834,410 |
| Oct 31, 2025 | 4.12 | 4.20 | 4.12 | 4.13 | 4.13 | -0.48% | 7,872,100 |
| Oct 30, 2025 | 4.14 | 4.23 | 4.08 | 4.15 | 4.15 | 0.48% | 8,626,030 |
| Oct 29, 2025 | 4.09 | 4.15 | 4.09 | 4.13 | 4.13 | -0.48% | 6,010,103 |
| Oct 28, 2025 | 4.20 | 4.26 | 4.13 | 4.15 | 4.15 | -0.24% | 7,077,130 |
| Oct 27, 2025 | 4.20 | 4.24 | 4.14 | 4.16 | 4.16 | -2.58% | 7,454,398 |
| Oct 24, 2025 | 4.15 | 4.32 | 4.12 | 4.27 | 4.27 | 2.89% | 12,036,200 |
| Oct 23, 2025 | 4.18 | 4.19 | 4.12 | 4.15 | 4.15 | -0.72% | 7,338,801 |
| Oct 22, 2025 | 4.15 | 4.22 | 4.14 | 4.18 | 4.18 | -0.95% | 6,381,160 |
| Oct 21, 2025 | 4.24 | 4.25 | 4.16 | 4.22 | 4.22 | -0.47% | 7,321,424 |
| Oct 20, 2025 | 4.27 | 4.31 | 4.23 | 4.24 | 4.24 | -0.70% | 7,679,970 |
| Oct 17, 2025 | 4.40 | 4.47 | 4.25 | 4.27 | 4.27 | -4.26% | 12,386,800 |
| Oct 16, 2025 | 4.35 | 4.54 | 4.30 | 4.46 | 4.46 | 3.24% | 21,240,840 |
| Oct 15, 2025 | 4.10 | 4.32 | 4.07 | 4.32 | 4.32 | 5.11% | 11,996,670 |
| Oct 14, 2025 | 4.17 | 4.19 | 4.10 | 4.11 | 4.11 | -1.67% | 5,847,900 |
| Oct 13, 2025 | 4.02 | 4.21 | 4.02 | 4.18 | 4.18 | 1.70% | 6,924,500 |
| Oct 10, 2025 | 4.16 | 4.16 | 4.08 | 4.11 | 4.11 | -0.72% | 6,011,040 |