SHA:600196 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	22.73	22.73	22.07	22.47	22.47	-1.14%	34,605,574
Jun 29, 2026	21.12	22.75	20.85	22.73	22.73	7.17%	51,353,083
Jun 26, 2026	22.03	22.41	21.20	21.21	21.21	-4.37%	26,291,150
Jun 25, 2026	22.18	22.48	21.62	22.18	22.18	-1.42%	28,867,027
Jun 24, 2026	22.35	22.87	22.21	22.50	22.50	1.08%	33,405,720
Jun 23, 2026	22.04	22.78	21.95	22.26	22.26	0.91%	31,805,620
Jun 22, 2026	21.70	22.08	21.05	22.06	22.06	1.24%	23,877,403
Jun 18, 2026	21.53	22.08	21.25	21.79	21.79	0.97%	20,298,557
Jun 17, 2026	21.80	21.95	21.48	21.58	21.58	-1.24%	18,318,793
Jun 16, 2026	22.31	22.31	21.85	21.85	21.85	-2.06%	16,719,620
Jun 15, 2026	22.35	22.56	22.17	22.31	22.31	-0.22%	16,799,452
Jun 12, 2026	21.85	22.43	21.69	22.36	22.36	2.66%	19,366,496
Jun 11, 2026	22.00	22.15	21.67	21.78	21.78	-1.49%	15,803,670
Jun 10, 2026	21.77	22.15	21.70	22.11	22.11	1.28%	15,377,230
Jun 9, 2026	21.66	21.86	21.38	21.83	21.83	0.83%	11,517,757
Jun 8, 2026	21.81	22.17	21.45	21.65	21.65	-1.68%	16,109,384
Jun 5, 2026	22.09	22.28	21.99	22.02	22.02	0.92%	16,375,203
Jun 4, 2026	22.20	22.28	21.68	21.82	21.82	-1.62%	18,395,320
Jun 3, 2026	22.64	22.77	22.12	22.18	22.18	-2.38%	24,638,630
Jun 2, 2026	22.95	23.02	22.65	22.72	22.72	-1.17%	18,744,400
Jun 1, 2026	23.26	23.60	22.91	22.99	22.99	-1.12%	25,049,090
May 29, 2026	22.77	23.60	22.77	23.25	23.25	2.20%	26,166,490
May 28, 2026	23.21	23.35	22.64	22.75	22.75	-2.44%	16,401,890
May 27, 2026	23.18	23.50	22.76	23.32	23.32	0.65%	22,754,190
May 26, 2026	23.24	23.36	23.08	23.17	23.17	-0.56%	11,573,625
May 25, 2026	23.37	23.48	23.08	23.30	23.30	-0.43%	14,951,299
May 22, 2026	23.78	23.85	23.30	23.40	23.40	-1.31%	21,430,461
May 21, 2026	24.06	24.38	23.68	23.71	23.71	-1.29%	19,603,379
May 20, 2026	24.10	24.25	23.95	24.02	24.02	-0.70%	10,970,230
May 19, 2026	24.02	24.24	23.99	24.19	24.19	0.54%	10,447,810
May 18, 2026	24.09	24.10	23.77	24.06	24.06	-0.29%	14,176,326
May 15, 2026	24.48	24.62	24.03	24.13	24.13	-1.51%	18,918,460
May 14, 2026	25.02	25.18	24.50	24.50	24.50	-1.88%	21,652,900
May 13, 2026	25.18	25.26	24.93	24.97	24.97	-1.38%	19,469,490
May 12, 2026	25.30	25.62	24.96	25.32	25.32	-0.28%	31,054,360
May 11, 2026	24.96	25.42	24.83	25.39	25.39	2.30%	39,505,700
May 8, 2026	24.77	24.90	24.70	24.82	24.82	0.36%	19,475,410
May 7, 2026	24.79	24.97	24.66	24.73	24.73	-0.16%	20,706,900
May 6, 2026	24.83	24.96	24.68	24.77	24.77	-0.48%	23,509,870
Apr 30, 2026	25.27	25.27	24.89	24.89	24.89	-1.54%	27,640,560
Apr 29, 2026	25.46	25.66	25.06	25.28	25.28	-0.08%	25,189,540
Apr 28, 2026	25.50	25.89	25.20	25.30	25.30	-0.28%	24,674,410
Apr 27, 2026	25.30	25.41	25.22	25.37	25.37	-0.04%	11,590,280
Apr 24, 2026	25.66	25.67	25.26	25.38	25.38	-0.74%	12,244,000
Apr 23, 2026	25.67	25.83	25.48	25.57	25.57	-0.08%	15,660,980
Apr 22, 2026	25.65	25.82	25.48	25.59	25.59	-0.16%	17,643,220
Apr 21, 2026	25.87	26.05	25.53	25.63	25.63	-0.93%	13,474,550
Apr 20, 2026	26.08	26.12	25.79	25.87	25.87	-1.07%	15,097,200
Apr 17, 2026	26.60	26.60	26.07	26.15	26.15	-2.06%	20,319,940
Apr 16, 2026	26.87	26.87	26.61	26.70	26.70	-0.37%	15,825,910