Skip to main content
Shanghai Porigine Chemical Material Group Co. Ltd. (SHA:603196)
China flag China · Delayed Price · Currency is CNY
29.48
+0.52 (1.80%)
Apr 29, 2026, 1:05 PM CST

SHA:603196 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202631.3532.3328.9628.9628.96-10.01%13,052,350
Apr 27, 202634.3534.8031.5032.1832.18-7.87%12,441,110
Apr 24, 202632.7535.3532.5534.9334.936.66%10,259,000
Apr 23, 202633.5834.2632.6532.7532.75-2.76%5,291,484
Apr 22, 202633.1033.7932.8133.6833.681.75%4,824,984
Apr 21, 202632.2033.5831.3233.1033.102.54%9,175,277
Apr 20, 202632.0033.4731.9232.2832.280.88%7,986,400
Apr 17, 202631.9032.0731.4032.0032.000.19%3,685,900
Apr 16, 202631.1032.5030.6131.9431.942.44%5,397,360
Apr 15, 202631.3431.7230.8331.1831.18-0.80%4,519,260
Apr 14, 202631.5932.2530.9231.4331.43-0.54%6,598,400
Apr 13, 202632.5033.1531.0931.6031.60-2.77%9,934,894
Apr 10, 202631.6433.8831.2032.5032.503.73%12,637,499
Apr 9, 202632.3233.0030.6031.3331.331.10%14,304,300
Apr 8, 202628.5130.9928.4830.9930.9910.01%6,339,500
Apr 7, 202627.5128.3027.0028.1728.172.40%4,952,300
Apr 3, 202628.6028.6927.1527.5127.51-3.98%4,380,900
Apr 2, 202628.1729.3227.6228.6528.651.67%8,030,000
Apr 1, 202626.5828.5026.2528.1828.188.22%9,401,500
Mar 31, 202627.5328.1926.0026.0426.04-5.27%5,187,105
Mar 30, 202627.2628.3927.2327.4927.490.99%6,546,495
Mar 27, 202626.8627.4726.7727.2227.220.48%1,820,800
Mar 26, 202627.3227.5526.8927.0927.090.04%2,184,600
Mar 25, 202627.0027.5926.8527.0827.080.93%3,111,100
Mar 24, 202626.5426.8825.5026.8326.833.47%4,180,491
Mar 23, 202626.6026.9525.5225.9325.93-3.39%4,803,872
Mar 20, 202627.3927.7026.7026.8426.84-0.26%2,995,200
Mar 19, 202626.9227.4526.7426.9126.91-0.70%2,631,100
Mar 18, 202627.4227.4826.8127.1027.10-0.99%3,176,048
Mar 17, 202628.2828.4027.3027.3727.37-3.05%4,329,800
Mar 16, 202627.4429.2927.4228.2328.231.88%7,089,900
Mar 13, 202626.6528.2826.6527.7127.713.01%5,909,505
Mar 12, 202627.6427.9526.6226.9026.90-1.61%4,090,000
Mar 11, 202626.6927.5526.6927.3427.342.05%4,879,765
Mar 10, 202626.2826.9326.2226.7926.792.37%2,605,028
Mar 9, 202625.8026.3025.7726.1726.170.35%2,691,428
Mar 6, 202626.1826.2725.7226.0826.08-0.31%2,339,896
Mar 5, 202625.8626.2525.3826.1626.163.77%3,423,100
Mar 4, 202625.5025.7625.0225.2125.21-1.60%3,140,700
Mar 3, 202625.8626.4225.5925.6225.62-1.39%3,085,800
Mar 2, 202626.6126.9025.5125.9825.98-3.49%5,291,900
Feb 27, 202627.2827.3226.7026.9226.92-1.17%2,849,599
Feb 26, 202626.6527.6526.5227.2427.242.21%4,415,200
Feb 25, 202626.3826.7725.8526.6526.650.99%3,635,000
Feb 24, 202625.7426.7725.3826.3926.394.06%6,826,699
Feb 13, 202625.0125.8525.0125.3625.361.04%3,649,580
Feb 12, 202625.0625.4924.9825.1025.10-0.75%2,202,500
Feb 11, 202625.0625.4825.0625.2925.29-0.24%1,910,900
Feb 10, 202625.4325.6324.9225.3525.35-0.55%2,637,780
Feb 9, 202625.2525.5924.8125.4925.492.25%2,648,700
Feb 6, 202624.6425.1524.4924.9324.931.18%1,708,600
Feb 5, 202625.0025.0024.4724.6424.64-1.40%2,043,700
Feb 4, 202625.7825.8124.9424.9924.99-3.44%4,565,400
Feb 3, 202626.3326.6125.4125.8825.88-1.63%5,025,000
Feb 2, 202626.1427.4025.5126.3126.31-0.11%6,208,900
Jan 30, 202628.9628.9625.8126.3426.34-8.16%12,093,910
Jan 29, 202627.6029.2927.0328.6828.684.94%8,365,900
Jan 28, 202625.6728.1925.6727.3327.336.47%10,217,000
Jan 27, 202626.1926.2625.4025.6725.67-1.38%2,802,800
Jan 26, 202627.2827.4825.9126.0326.03-4.72%4,403,800
Jan 23, 202626.9027.8926.5527.3227.322.71%3,748,100
Jan 22, 202625.7326.6825.7326.6026.602.58%4,093,300
Jan 21, 202625.4326.0524.9125.9325.931.97%3,144,700
Jan 20, 202626.0626.2325.3625.4325.43-2.64%3,666,400
Jan 19, 202625.9226.9825.6626.1226.120.46%5,201,400
Jan 16, 202626.1026.1025.5326.0026.000.27%2,743,500
Jan 15, 202625.5926.3925.5925.9325.93-0.04%3,182,300
Jan 14, 202625.5726.1025.3825.9425.941.45%4,887,100
Jan 13, 202625.0027.0024.9525.5725.571.67%5,625,700
Jan 12, 202625.0025.2024.4025.1525.150.28%3,773,000
Jan 9, 202624.9625.1524.7125.0825.081.33%2,225,500
Jan 8, 202625.3425.4724.7024.7524.75-2.44%3,261,400
Jan 7, 202625.7025.7425.2025.3725.37-1.48%2,965,400
Jan 6, 202625.5825.8525.3525.7525.750.66%3,131,600
Jan 5, 202625.4926.6024.9525.5825.580.20%4,095,000
Dec 31, 202525.1525.8424.9025.5325.531.23%2,702,300
Dec 30, 202525.4825.5025.1725.2225.22-0.71%1,889,800
Dec 29, 202525.6025.9025.2125.4025.40-0.63%2,363,200
Dec 26, 202525.5025.7025.3025.5625.560.59%1,990,300
Dec 25, 202525.4725.5725.3025.4125.41-0.39%1,684,900
Dec 24, 202525.0425.8525.0425.5125.511.88%2,878,000
Dec 23, 202525.3525.3524.7525.0425.04-1.61%1,884,700
Dec 22, 202525.6525.7325.1225.4525.450.39%2,471,000
Dec 19, 202525.1125.3924.8525.3525.351.77%2,409,972
Dec 18, 202524.5025.1524.4524.9124.911.18%2,526,100
Dec 17, 202524.7124.9924.3724.6224.62-2,898,260
Dec 16, 202524.8024.9824.5024.6224.62-1.20%2,031,274
Dec 15, 202524.8025.1824.4524.9224.92-0.40%3,101,000
Dec 12, 202524.3025.2724.0525.0225.021.75%4,811,100
Dec 11, 202526.7626.7624.0324.5924.59-7.73%8,740,200
Dec 10, 202526.8027.5926.3026.6526.65-1.62%4,992,900
Dec 9, 202528.1228.2626.0327.0927.09-3.66%8,460,574
Dec 8, 202525.7428.2625.7428.1228.129.33%10,293,860
Dec 5, 202525.4026.2025.0725.7225.721.62%5,381,921
Dec 4, 202525.2125.8625.1025.3125.311.97%4,900,000
Dec 3, 202525.2625.2624.6024.8224.82-1.31%2,910,300
Dec 2, 202524.8825.2924.8125.1525.150.76%4,049,400
Dec 1, 202524.2125.3824.0824.9624.963.23%6,573,700
Nov 28, 202523.2024.7023.2024.1824.184.18%7,904,500
Nov 27, 202523.1223.4822.9523.2123.21-1.32%2,895,000