SHA:600196 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	26.68	26.75	26.47	26.65	-	0.19%	11,613,071
Feb 5, 2026	26.60	26.80	26.50	26.60	26.60	-0.15%	11,659,610
Feb 4, 2026	26.35	26.64	26.12	26.64	26.64	1.14%	14,562,060
Feb 3, 2026	26.30	26.46	26.00	26.34	26.34	0.34%	17,202,170
Feb 2, 2026	26.53	26.70	26.23	26.25	26.25	-1.57%	17,711,770
Jan 30, 2026	27.12	27.37	26.57	26.67	26.67	-1.66%	20,908,132
Jan 29, 2026	26.87	27.13	26.60	27.12	27.12	0.59%	28,938,355
Jan 28, 2026	27.69	27.71	26.95	26.96	26.96	-2.60%	30,327,383
Jan 27, 2026	28.38	28.45	27.39	27.68	27.68	-1.70%	30,085,940
Jan 26, 2026	27.72	28.34	27.49	28.16	28.16	2.14%	39,389,640
Jan 23, 2026	27.35	27.72	27.35	27.57	27.57	1.17%	20,985,890
Jan 22, 2026	27.40	27.52	27.22	27.25	27.25	-0.55%	17,499,630
Jan 21, 2026	27.43	27.66	27.24	27.40	27.40	-0.22%	16,599,590
Jan 20, 2026	27.48	27.86	27.42	27.46	27.46	0.07%	18,417,870
Jan 19, 2026	27.48	27.67	27.37	27.44	27.44	-0.54%	15,808,760
Jan 16, 2026	27.86	28.14	27.52	27.59	27.59	-0.83%	17,433,550
Jan 15, 2026	27.92	28.22	27.70	27.82	27.82	-0.89%	17,583,420
Jan 14, 2026	28.35	28.71	27.76	28.07	28.07	-0.39%	36,549,700
Jan 13, 2026	27.93	28.60	27.91	28.18	28.18	1.18%	34,027,910
Jan 12, 2026	27.68	27.93	27.53	27.85	27.85	0.72%	22,682,147
Jan 9, 2026	27.45	27.75	27.40	27.65	27.65	0.73%	17,830,537
Jan 8, 2026	27.35	27.58	27.33	27.45	27.45	0.48%	18,694,010
Jan 7, 2026	27.28	27.63	27.24	27.32	27.32	-0.11%	19,273,486
Jan 6, 2026	27.29	27.35	27.13	27.35	27.35	0.29%	18,416,948
Jan 5, 2026	26.58	27.28	26.58	27.27	27.27	2.94%	26,167,830
Dec 31, 2025	26.48	26.58	26.31	26.49	26.49	0.11%	10,401,620
Dec 30, 2025	26.55	26.59	26.35	26.46	26.46	-0.64%	10,610,530
Dec 29, 2025	26.87	26.91	26.58	26.63	26.63	-0.97%	13,874,600
Dec 26, 2025	27.00	27.09	26.80	26.89	26.89	-0.59%	12,034,810
Dec 25, 2025	27.09	27.13	26.98	27.05	27.05	-0.22%	8,295,096
Dec 24, 2025	27.05	27.17	26.95	27.11	27.11	0.07%	8,106,464
Dec 23, 2025	27.21	27.33	27.08	27.09	27.09	-0.48%	9,899,909
Dec 22, 2025	27.29	27.33	27.09	27.22	27.22	-0.18%	10,339,450
Dec 19, 2025	26.79	27.45	26.68	27.27	27.27	2.21%	18,686,250
Dec 18, 2025	26.68	26.87	26.56	26.68	26.68	-0.71%	11,924,390
Dec 17, 2025	26.69	26.96	26.50	26.87	26.87	0.45%	14,574,020
Dec 16, 2025	27.78	27.80	26.62	26.75	26.75	-4.22%	28,353,180
Dec 15, 2025	28.31	28.34	27.92	27.93	27.93	-1.24%	14,609,880
Dec 12, 2025	28.50	28.59	28.01	28.28	28.28	-0.91%	20,054,921
Dec 11, 2025	28.32	29.12	28.27	28.54	28.54	0.78%	34,304,850
Dec 10, 2025	28.45	28.80	28.18	28.32	28.32	3.17%	39,169,220
Dec 9, 2025	27.31	27.77	27.24	27.45	27.45	0.44%	15,229,890
Dec 8, 2025	27.50	27.60	27.28	27.33	27.33	0.70%	13,032,400
Dec 5, 2025	27.03	27.18	26.69	27.14	27.14	0.63%	10,041,310
Dec 4, 2025	27.11	27.32	26.92	26.97	26.97	-0.30%	8,025,028
Dec 3, 2025	27.02	27.24	26.92	27.05	27.05	-0.15%	8,062,102
Dec 2, 2025	27.35	27.35	27.00	27.09	27.09	-0.88%	9,773,879
Dec 1, 2025	27.12	27.33	27.01	27.33	27.33	0.74%	9,368,085
Nov 28, 2025	27.17	27.27	27.01	27.13	27.13	-0.29%	8,715,413
Nov 27, 2025	27.55	27.63	27.18	27.21	27.21	-1.16%	11,326,220