SHA:600197 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	12.72	12.80	12.71	12.80	-	0.23%	250,800
Mar 5, 2026	12.86	12.93	12.77	12.77	12.77	-0.39%	3,016,798
Mar 4, 2026	13.05	13.06	12.80	12.82	12.82	-2.36%	4,338,659
Mar 3, 2026	13.08	13.32	12.97	13.13	13.13	0.15%	6,044,201
Mar 2, 2026	13.33	13.33	13.04	13.11	13.11	-2.38%	5,964,060
Feb 27, 2026	13.42	13.46	13.36	13.43	13.43	0.07%	3,647,916
Feb 26, 2026	13.55	13.56	13.41	13.42	13.42	-0.89%	3,828,000
Feb 25, 2026	13.45	13.64	13.43	13.54	13.54	0.59%	3,778,017
Feb 24, 2026	13.49	13.53	13.40	13.46	13.46	0.30%	3,069,192
Feb 13, 2026	13.56	13.66	13.41	13.42	13.42	-1.03%	4,355,845
Feb 12, 2026	13.78	13.78	13.56	13.56	13.56	-1.53%	4,550,765
Feb 11, 2026	13.74	13.79	13.71	13.77	13.77	0.29%	3,169,086
Feb 10, 2026	13.91	13.91	13.72	13.73	13.73	-1.51%	5,745,538
Feb 9, 2026	13.90	13.95	13.85	13.94	13.94	0.50%	4,986,724
Feb 6, 2026	14.08	14.18	13.80	13.87	13.87	-1.91%	8,240,700
Feb 5, 2026	14.15	14.35	14.14	14.14	14.14	-0.77%	9,278,910
Feb 4, 2026	14.05	14.30	13.99	14.25	14.25	0.78%	10,527,620
Feb 3, 2026	14.02	14.35	13.96	14.14	14.14	-	9,101,703
Feb 2, 2026	13.87	14.60	13.80	14.14	14.14	1.36%	14,717,750
Jan 30, 2026	14.56	14.56	13.93	13.95	13.95	-5.55%	21,902,110
Jan 29, 2026	13.39	14.77	13.34	14.77	14.77	9.98%	34,661,210
Jan 28, 2026	13.40	13.50	13.28	13.43	13.43	0.22%	5,381,222
Jan 27, 2026	13.54	13.56	13.38	13.40	13.40	-1.25%	3,749,722
Jan 26, 2026	13.64	13.64	13.45	13.57	13.57	-0.88%	5,574,915
Jan 23, 2026	13.62	13.69	13.60	13.69	13.69	0.59%	3,964,483
Jan 22, 2026	13.57	13.64	13.52	13.61	13.61	0.37%	2,896,104
Jan 21, 2026	13.66	13.69	13.54	13.56	13.56	-1.02%	4,077,780
Jan 20, 2026	13.59	13.70	13.56	13.70	13.70	0.66%	3,580,518
Jan 19, 2026	13.57	13.70	13.51	13.61	13.61	-0.15%	3,670,663
Jan 16, 2026	13.90	13.94	13.58	13.63	13.63	-2.01%	9,837,919
Jan 15, 2026	13.94	13.94	13.85	13.91	13.91	-0.22%	3,114,901
Jan 14, 2026	14.01	14.11	13.90	13.94	13.94	-0.64%	6,306,181
Jan 13, 2026	14.14	14.14	14.01	14.03	14.03	-0.64%	4,954,422
Jan 12, 2026	14.00	14.12	13.93	14.12	14.12	1.15%	5,578,915
Jan 9, 2026	13.89	13.98	13.88	13.96	13.96	0.43%	3,499,780
Jan 8, 2026	13.87	13.94	13.82	13.90	13.90	-	2,774,380
Jan 7, 2026	14.00	14.01	13.87	13.90	13.90	-0.57%	3,529,630
Jan 6, 2026	13.93	13.99	13.87	13.98	13.98	0.36%	3,358,678
Jan 5, 2026	13.85	13.95	13.78	13.93	13.93	0.65%	3,302,355
Dec 31, 2025	14.00	14.03	13.79	13.84	13.84	-1.14%	3,692,915
Dec 30, 2025	14.02	14.07	13.99	14.00	14.00	-0.28%	2,634,365
Dec 29, 2025	14.06	14.13	14.02	14.04	14.04	-0.71%	2,403,651
Dec 26, 2025	14.22	14.24	14.10	14.14	14.14	-0.91%	3,345,990
Dec 25, 2025	14.08	14.35	14.03	14.27	14.27	1.49%	4,263,524
Dec 24, 2025	14.01	14.09	13.99	14.06	14.06	0.14%	1,638,706
Dec 23, 2025	14.15	14.16	14.04	14.04	14.04	-0.85%	2,005,306
Dec 22, 2025	14.13	14.20	14.10	14.16	14.16	0.07%	2,175,890
Dec 19, 2025	14.00	14.16	13.95	14.15	14.15	0.93%	2,569,013
Dec 18, 2025	14.00	14.10	13.99	14.02	14.02	-0.36%	1,575,800
Dec 17, 2025	14.03	14.12	13.90	14.07	14.07	-0.07%	2,301,057