SHA:600196 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	27.03	27.18	26.69	27.14	-	0.63%	10,041,311
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
Nov 26, 2025	27.40	27.93	27.40	27.53	27.53	0.15%	13,765,450
Nov 25, 2025	27.02	27.52	27.02	27.49	27.49	1.22%	13,721,670
Nov 24, 2025	26.85	27.16	26.72	27.16	27.16	1.27%	14,317,480
Nov 21, 2025	27.25	27.50	26.75	26.82	26.82	-1.72%	16,871,627
Nov 20, 2025	27.71	27.84	27.24	27.29	27.29	-1.23%	14,308,370
Nov 19, 2025	27.86	28.08	27.58	27.63	27.63	-1.18%	12,086,380
Nov 18, 2025	28.18	28.27	27.81	27.96	27.96	-0.78%	14,093,340
Nov 17, 2025	28.83	28.92	28.12	28.18	28.18	-2.22%	20,899,250
Nov 14, 2025	28.72	29.13	28.65	28.82	28.82	-0.21%	20,981,260
Nov 13, 2025	28.55	28.94	28.35	28.88	28.88	1.48%	19,037,030
Nov 12, 2025	28.62	29.04	28.41	28.46	28.46	-0.56%	21,253,180
Nov 11, 2025	28.54	28.64	28.31	28.62	28.62	0.25%	13,835,790
Nov 10, 2025	28.26	28.63	28.16	28.55	28.55	1.13%	14,831,140
Nov 7, 2025	28.28	28.39	28.15	28.23	28.23	-0.91%	13,080,770
Nov 6, 2025	28.17	28.53	28.05	28.49	28.49	1.21%	14,669,260
Nov 5, 2025	28.04	28.39	27.94	28.15	28.15	-0.53%	14,256,130
Nov 4, 2025	29.05	29.10	28.16	28.30	28.30	-2.58%	25,912,800
Nov 3, 2025	29.60	29.68	29.00	29.05	29.05	-0.51%	27,257,240
Oct 31, 2025	28.45	29.50	28.44	29.20	29.20	2.46%	33,770,520
Oct 30, 2025	28.92	28.92	28.50	28.50	28.50	-1.42%	17,311,020
Oct 29, 2025	28.63	28.95	28.42	28.91	28.91	1.05%	18,891,950
Oct 28, 2025	29.18	29.21	28.48	28.61	28.61	-2.05%	23,889,260
Oct 27, 2025	29.30	29.55	29.03	29.21	29.21	0.45%	23,541,780
Oct 24, 2025	28.86	29.18	28.71	29.08	29.08	0.73%	18,187,270
Oct 23, 2025	28.72	28.96	28.03	28.87	28.87	0.10%	23,619,460
Oct 22, 2025	29.25	29.45	28.75	28.84	28.84	-1.50%	22,295,130
Oct 21, 2025	29.24	29.45	28.97	29.28	29.28	0.27%	21,568,040
Oct 20, 2025	28.92	29.45	28.66	29.20	29.20	1.67%	24,845,830
Oct 17, 2025	28.96	29.49	28.63	28.72	28.72	-1.48%	26,291,670
Oct 16, 2025	28.56	29.40	28.48	29.15	29.15	1.92%	33,591,940
Oct 15, 2025	28.24	28.66	28.03	28.60	28.60	1.56%	18,598,130
Oct 14, 2025	28.80	29.05	28.08	28.16	28.16	-2.02%	24,984,390
Oct 13, 2025	28.40	28.87	28.40	28.74	28.74	-2.08%	26,543,840
Oct 10, 2025	29.80	30.00	29.30	29.35	29.35	-1.64%	27,132,570
Oct 9, 2025	30.00	30.09	29.57	29.84	29.84	-	28,298,660
Sep 30, 2025	29.40	29.87	29.18	29.84	29.84	1.63%	25,781,770
Sep 29, 2025	29.28	29.46	28.66	29.36	29.36	0.34%	26,784,010
Sep 26, 2025	29.68	29.87	29.26	29.26	29.26	-3.43%	34,889,300
Sep 25, 2025	30.50	30.75	30.14	30.30	30.30	-0.13%	29,572,920
Sep 24, 2025	30.20	30.40	30.08	30.34	30.34	0.33%	26,355,970
Sep 23, 2025	30.78	31.06	29.77	30.24	30.24	-1.79%	40,633,400
Sep 22, 2025	31.24	31.75	30.50	30.79	30.79	-0.45%	36,964,900
Sep 19, 2025	31.58	31.77	30.78	30.93	30.93	-2.15%	35,320,580