Qingdao Hiron Commercial Cold Chain Co., Ltd. - 603187.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	12.88	13.33	13.33	13.58	12.85	17.59M
August 15, 2025	12.69	12.75	12.75	12.81	12.68	4.87M
August 14, 2025	12.8	12.72	12.72	12.91	12.71	6.44M
August 13, 2025	12.81	12.82	12.82	12.9	12.75	6.01M
August 12, 2025	13	12.85	12.85	13.08	12.83	6.31M
August 11, 2025	13.06	12.98	12.98	13.07	12.91	7.85M
August 08, 2025	12.75	13.06	13.06	13.13	12.67	11.32M
August 07, 2025	12.8	12.82	12.82	12.85	12.61	11.6M
August 06, 2025	12.28	12.91	12.91	13.21	12.25	22.04M
August 05, 2025	12.38	12.31	12.31	12.45	12.25	4.04M
August 04, 2025	11.94	12.35	12.35	12.35	11.92	6.86M
August 01, 2025	12.04	11.99	11.99	12.08	11.95	4.01M
July 31, 2025	12.16	12.01	12.01	12.23	11.98	4.52M
July 30, 2025	12.2	12.16	12.16	12.27	12.1	3.41M
July 29, 2025	12.28	12.2	12.2	12.34	12.09	4.91M
July 28, 2025	12.31	12.28	12.28	12.39	12.25	3.6M
July 25, 2025	12.31	12.3	12.3	12.34	12.24	3.41M
July 24, 2025	12.3	12.33	12.33	12.43	12.21	5.42M
July 23, 2025	12.41	12.25	12.25	12.44	12.24	6.09M
July 22, 2025	12.39	12.46	12.46	12.46	12.34	6.26M
July 21, 2025	12.33	12.42	12.42	12.44	12.22	8.64M
July 18, 2025	12.27	12.2	12.2	12.34	12.11	6.42M
July 17, 2025	12.09	12.3	12.3	12.41	12.08	12.03M
July 16, 2025	11.99	12.07	12.07	12.08	11.92	5.48M
July 15, 2025	12.05	11.99	11.99	12.11	11.91	4.68M
July 14, 2025	11.85	12.05	12.05	12.15	11.82	6.83M
July 11, 2025	11.93	11.83	11.83	11.93	11.8	4.93M
July 10, 2025	11.89	11.95	11.95	11.95	11.77	5.76M
July 09, 2025	12	11.9	11.9	12.08	11.86	6.71M
July 08, 2025	12.06	12.03	12.03	12.07	11.93	9.36M
July 07, 2025	11.8	12.11	12.11	12.33	11.79	14.15M
July 04, 2025	11.86	11.8	11.8	11.89	11.71	5.02M
July 03, 2025	11.86	11.88	11.88	11.95	11.8	5.38M
July 02, 2025	11.78	11.86	11.86	11.88	11.68	5.29M
July 01, 2025	11.84	11.81	11.81	11.88	11.62	7.58M
June 30, 2025	11.42	11.76	11.76	12.03	11.42	13.96M
June 27, 2025	11.24	11.38	11.38	11.48	11.21	3.89M
June 26, 2025	11.33	11.24	11.24	11.34	11.19	3.63M
June 25, 2025	11.22	11.28	11.28	11.3	11.19	3.82M
June 24, 2025	11.05	11.21	11.21	11.22	10.85	4.73M
June 23, 2025	11.32	11.52	11.52	11.52	11.28	4.05M
June 20, 2025	11.39	11.45	11.45	11.48	11.35	3.27M
June 19, 2025	11.57	11.36	11.36	11.6	11.33	3.91M
June 18, 2025	11.66	11.6	11.6	11.72	11.52	2.77M
June 17, 2025	11.62	11.69	11.69	11.73	11.59	2.41M
June 16, 2025	11.6	11.63	11.63	11.7	11.5	3.02M
June 13, 2025	11.77	11.55	11.55	11.81	11.5	4.37M
June 12, 2025	11.83	11.8	11.8	11.87	11.72	3.3M
June 11, 2025	11.84	11.83	11.83	11.93	11.79	3.18M
June 10, 2025	11.89	11.85	11.85	11.97	11.72	4.22M
June 09, 2025	11.88	11.89	11.89	11.93	11.84	2.76M
June 06, 2025	11.88	11.84	11.84	11.9	11.78	2.73M
June 05, 2025	11.82	11.84	11.84	11.94	11.82	3.17M
June 04, 2025	11.77	11.84	11.84	11.85	11.74	2.93M
June 03, 2025	11.59	11.79	11.79	11.79	11.55	4.07M
May 30, 2025	11.92	11.7	11.7	11.95	11.68	4.11M
May 29, 2025	11.83	11.87	11.87	11.92	11.78	3.85M
May 28, 2025	11.65	11.84	11.84	11.91	11.56	5.57M
May 27, 2025	11.51	11.65	11.65	11.67	11.49	4.06M
May 26, 2025	11.42	11.48	11.48	11.56	11.4	2.69M

Qingdao Hiron Commercial Cold Chain Co., Ltd. (603187.SS) SHH