SHA:600196 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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