SHA:600196 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	28.72	29.13	28.65	28.82	28.82	-0.21%	20,981,267
Nov 13, 2025	28.55	28.94	28.35	28.88	28.88	1.48%	19,037,034
Nov 12, 2025	28.62	29.04	28.41	28.46	28.46	-0.56%	21,253,186
Nov 11, 2025	28.54	28.64	28.31	28.62	28.62	0.25%	13,835,796
Nov 10, 2025	28.26	28.63	28.16	28.55	28.55	1.13%	14,831,144
Nov 7, 2025	28.28	28.39	28.15	28.23	28.23	-0.91%	13,080,775
Nov 6, 2025	28.17	28.53	28.05	28.49	28.49	1.21%	14,669,268
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%	27,257,246
Oct 31, 2025	28.45	29.50	28.44	29.20	29.20	2.46%	33,770,526
Oct 30, 2025	28.92	28.92	28.50	28.50	28.50	-1.42%	17,311,027
Oct 29, 2025	28.63	28.95	28.42	28.91	28.91	1.05%	18,891,952
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%	23,541,785
Oct 24, 2025	28.86	29.18	28.71	29.08	29.08	0.73%	18,187,271
Oct 23, 2025	28.72	28.96	28.03	28.87	28.87	0.10%	23,619,469
Oct 22, 2025	29.25	29.45	28.75	28.84	28.84	-1.50%	22,295,131
Oct 21, 2025	29.24	29.45	28.97	29.28	29.28	0.27%	21,568,041
Oct 20, 2025	28.92	29.45	28.66	29.20	29.20	1.67%	24,845,836
Oct 17, 2025	28.96	29.49	28.63	28.72	28.72	-1.48%	26,291,675
Oct 16, 2025	28.56	29.40	28.48	29.15	29.15	1.92%	33,591,943
Oct 15, 2025	28.24	28.66	28.03	28.60	28.60	1.56%	18,598,135
Oct 14, 2025	28.80	29.05	28.08	28.16	28.16	-2.02%	24,984,398
Oct 13, 2025	28.40	28.87	28.40	28.74	28.74	-2.08%	26,543,846
Oct 10, 2025	29.80	30.00	29.30	29.35	29.35	-1.64%	27,132,571
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%	25,781,775
Sep 29, 2025	29.28	29.46	28.66	29.36	29.36	0.34%	26,784,019
Sep 26, 2025	29.68	29.87	29.26	29.26	29.26	-3.43%	34,889,305
Sep 25, 2025	30.50	30.75	30.14	30.30	30.30	-0.13%	29,572,928
Sep 24, 2025	30.20	30.40	30.08	30.34	30.34	0.33%	26,355,972
Sep 23, 2025	30.78	31.06	29.77	30.24	30.24	-1.79%	40,633,406
Sep 22, 2025	31.24	31.75	30.50	30.79	30.79	-0.45%	36,964,905
Sep 19, 2025	31.58	31.77	30.78	30.93	30.93	-2.15%	35,320,582
Sep 18, 2025	31.87	32.25	31.22	31.61	31.61	-0.66%	51,946,383
Sep 17, 2025	31.97	32.20	31.44	31.82	31.82	-1.03%	37,758,463
Sep 16, 2025	32.35	32.36	31.15	32.15	32.15	0.37%	49,331,173
Sep 15, 2025	31.53	32.45	31.40	32.03	32.03	1.62%	52,366,404
Sep 12, 2025	31.43	31.89	30.90	31.52	31.52	0.70%	47,719,266
Sep 11, 2025	30.31	31.30	29.85	31.30	31.30	-0.67%	60,734,994
Sep 10, 2025	32.19	32.52	31.25	31.51	31.51	-1.10%	41,270,186
Sep 9, 2025	32.12	33.10	31.67	31.86	31.86	-0.69%	67,988,195
Sep 8, 2025	30.85	32.80	30.85	32.08	32.08	6.26%	91,243,240
Sep 5, 2025	29.32	30.35	29.07	30.19	30.19	2.93%	53,043,989
Sep 4, 2025	30.95	31.01	28.90	29.33	29.33	-5.30%	64,306,825
Sep 3, 2025	30.93	31.40	30.48	30.97	30.97	0.39%	52,619,724
Sep 2, 2025	30.87	31.76	30.58	30.85	30.85	0.55%	87,269,661
Sep 1, 2025	29.06	30.91	28.98	30.68	30.68	6.38%	99,794,406
Aug 29, 2025	28.65	29.16	28.43	28.84	28.84	1.02%	40,752,148