SHA:600196 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	21.85	22.16	21.81	22.03	22.03	1.15%	14,394,191
Sep 17, 2026	21.60	21.87	21.60	21.78	21.78	0.09%	8,902,897
Sep 16, 2026	21.78	21.82	21.62	21.76	21.76	-0.23%	8,248,030
Sep 15, 2026	21.95	22.06	21.78	21.81	21.81	-0.64%	7,317,452
Sep 14, 2026	21.50	22.00	21.50	21.95	21.95	1.62%	13,483,760
Sep 11, 2026	21.77	21.78	21.51	21.60	21.60	-1.28%	13,961,000
Sep 10, 2026	22.37	22.37	21.87	21.88	21.88	-2.50%	20,466,096
Sep 9, 2026	22.60	22.65	22.40	22.44	22.44	-1.36%	11,926,178
Sep 8, 2026	22.60	22.77	22.46	22.75	22.75	0.44%	17,727,142
Sep 7, 2026	22.55	22.75	22.46	22.65	22.65	1.39%	17,797,523
Sep 4, 2026	22.31	22.48	22.25	22.34	22.34	0.27%	13,398,038
Sep 3, 2026	22.21	22.35	22.11	22.28	22.28	0.36%	12,446,476
Sep 2, 2026	22.51	22.53	22.18	22.20	22.20	-1.33%	18,243,509
Sep 1, 2026	22.32	22.58	22.31	22.50	22.50	0.63%	13,146,786
Aug 31, 2026	22.76	22.76	22.25	22.36	22.36	-2.23%	25,375,039
Aug 28, 2026	22.85	22.96	22.72	22.87	22.87	-0.09%	15,438,057
Aug 27, 2026	22.74	22.91	22.60	22.89	22.89	0.13%	20,362,895
Aug 26, 2026	23.10	23.55	22.75	22.86	22.86	-0.70%	30,135,428
Aug 25, 2026	22.72	23.05	22.51	23.02	23.02	1.01%	23,053,263
Aug 24, 2026	23.60	23.63	22.74	22.79	22.79	-3.27%	35,719,813
Aug 21, 2026	24.16	24.31	23.52	23.56	23.56	-5.15%	61,168,598
Aug 20, 2026	24.90	25.56	24.40	24.84	24.84	5.12%	89,807,503
Aug 19, 2026	23.96	24.15	23.57	23.63	23.63	-1.66%	22,885,133
Aug 18, 2026	24.12	24.49	23.90	24.03	24.03	0.08%	28,453,401
Aug 17, 2026	24.25	24.42	23.62	24.01	24.01	-0.83%	30,381,180
Aug 14, 2026	24.32	24.68	24.05	24.21	24.21	-0.90%	29,840,212
Aug 13, 2026	24.11	24.69	23.85	24.43	24.43	0.74%	36,665,170
Aug 12, 2026	24.34	24.70	24.06	24.25	24.25	-0.33%	30,059,320
Aug 11, 2026	23.92	24.86	23.88	24.33	24.33	0.87%	48,734,772
Aug 10, 2026	24.00	24.55	23.90	24.12	24.12	1.56%	49,549,130
Aug 7, 2026	22.76	23.76	22.64	23.75	23.75	4.35%	46,696,074
Aug 6, 2026	22.96	23.07	22.69	22.76	22.76	-0.83%	18,317,535
Aug 5, 2026	23.10	23.16	22.78	22.95	22.95	-1.03%	23,270,699
Aug 4, 2026	23.28	23.54	23.15	23.19	23.19	0.17%	21,973,320
Aug 3, 2026	23.24	23.36	23.10	23.15	23.15	-0.34%	14,337,780
Jul 31, 2026	23.00	23.27	22.90	23.23	23.23	0.26%	17,713,449
Jul 30, 2026	23.02	23.29	22.81	23.17	23.17	0.74%	20,371,793
Jul 29, 2026	22.63	23.10	22.63	23.00	23.00	1.68%	17,617,842
Jul 28, 2026	22.62	22.89	22.52	22.62	22.62	-0.57%	13,716,439
Jul 27, 2026	22.35	22.85	22.22	22.75	22.75	2.11%	19,248,692
Jul 24, 2026	23.51	23.65	22.64	22.67	22.28	-4.39%	29,281,505
Jul 23, 2026	23.64	23.84	23.47	23.71	23.30	-1.08%	20,718,584
Jul 22, 2026	23.50	24.23	23.43	23.97	23.56	1.18%	29,543,353
Jul 21, 2026	23.79	24.02	23.33	23.69	23.28	-1.29%	32,191,142
Jul 20, 2026	23.35	24.01	23.24	24.00	23.59	2.56%	35,922,245
Jul 17, 2026	24.47	24.70	23.35	23.40	23.00	-5.30%	48,012,852
Jul 16, 2026	24.60	25.18	24.24	24.71	24.28	-0.52%	49,605,568
Jul 15, 2026	23.87	24.96	23.75	24.84	24.41	3.28%	59,638,876
Jul 14, 2026	23.55	24.24	23.37	24.05	23.64	1.09%	39,577,476
Jul 13, 2026	23.30	23.88	23.25	23.79	23.38	1.45%	37,517,578