SHA:600197 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	10.20	10.61	10.15	10.61	10.61	0.95%	14,332,212
Jul 30, 2026	10.16	10.75	10.16	10.51	10.51	2.94%	19,555,660
Jul 29, 2026	10.10	10.30	10.10	10.21	10.21	0.59%	9,827,811
Jul 28, 2026	10.04	10.30	10.01	10.15	10.15	0.89%	8,363,910
Jul 27, 2026	10.06	10.13	9.99	10.06	10.06	0.30%	5,058,510
Jul 24, 2026	10.18	10.24	10.03	10.03	10.03	-1.67%	4,144,100
Jul 23, 2026	10.18	10.21	10.04	10.20	10.20	-	3,262,500
Jul 22, 2026	10.10	10.22	9.99	10.20	10.20	0.69%	4,601,701
Jul 21, 2026	10.28	10.35	10.10	10.13	10.13	-1.94%	7,327,170
Jul 20, 2026	10.20	10.45	10.20	10.33	10.33	1.18%	7,198,971
Jul 17, 2026	10.33	10.51	10.10	10.21	10.21	-1.26%	7,545,600
Jul 16, 2026	10.17	10.40	10.10	10.34	10.34	1.37%	9,387,289
Jul 15, 2026	9.83	10.30	9.76	10.20	10.20	3.55%	7,792,815
Jul 14, 2026	9.70	9.86	9.63	9.85	9.85	1.65%	3,254,200
Jul 13, 2026	9.75	9.83	9.64	9.69	9.69	-1.02%	4,043,703
Jul 10, 2026	9.54	9.92	9.47	9.79	9.79	2.62%	5,152,703
Jul 9, 2026	9.67	9.67	9.45	9.54	9.54	-1.34%	3,011,460
Jul 8, 2026	9.66	9.79	9.59	9.67	9.67	-0.51%	2,604,315
Jul 7, 2026	10.00	10.00	9.70	9.72	9.72	-2.99%	3,588,600
Jul 6, 2026	10.00	10.08	9.93	10.02	10.02	-	3,672,294
Jul 3, 2026	9.94	10.13	9.93	10.02	10.02	0.91%	3,702,400
Jul 2, 2026	9.88	10.04	9.83	9.93	9.93	0.40%	5,010,984
Jul 1, 2026	9.60	9.92	9.57	9.89	9.89	3.02%	5,772,987
Jun 30, 2026	9.65	9.74	9.49	9.60	9.60	-1.23%	5,035,300
Jun 29, 2026	9.46	9.73	9.20	9.72	9.72	2.10%	6,851,020
Jun 26, 2026	9.78	9.82	9.51	9.52	9.52	-3.05%	7,106,558
Jun 25, 2026	9.82	9.99	9.60	9.82	9.82	0.20%	6,543,647
Jun 24, 2026	10.10	10.10	9.80	9.80	9.80	-2.97%	5,643,521
Jun 23, 2026	10.05	10.28	10.03	10.10	10.10	-0.10%	5,786,727
Jun 22, 2026	10.00	10.16	9.82	10.11	10.11	0.40%	6,310,446
Jun 18, 2026	9.99	10.12	9.84	10.07	10.07	0.40%	5,700,431
Jun 17, 2026	10.30	10.31	9.98	10.03	10.03	-2.62%	8,857,173
Jun 16, 2026	10.66	10.66	10.25	10.30	10.30	-3.38%	10,550,720
Jun 15, 2026	10.53	10.75	10.51	10.66	10.66	1.23%	7,900,300
Jun 12, 2026	10.45	10.68	10.38	10.53	10.53	0.86%	9,366,848
Jun 11, 2026	10.63	10.70	10.43	10.44	10.44	-2.52%	6,786,300
Jun 10, 2026	10.81	10.89	10.60	10.71	10.71	-1.20%	6,967,150
Jun 9, 2026	11.01	11.03	10.80	10.84	10.84	-1.90%	4,086,965
Jun 8, 2026	11.18	11.32	11.01	11.05	11.05	-1.78%	5,438,475
Jun 5, 2026	11.34	11.45	11.15	11.25	11.25	-	5,915,011
Jun 4, 2026	11.81	11.93	11.24	11.25	11.25	-5.22%	11,007,600
Jun 3, 2026	12.30	12.32	11.78	11.87	11.87	-3.96%	12,469,210
Jun 2, 2026	12.77	12.77	12.35	12.36	12.36	-3.21%	10,010,700
Jun 1, 2026	12.87	12.93	12.61	12.77	12.77	-2.37%	10,269,090
May 29, 2026	12.79	13.20	12.55	13.08	13.08	2.59%	15,069,060
May 28, 2026	12.80	12.92	12.53	12.75	12.75	-2.67%	12,282,640
May 27, 2026	12.60	13.40	12.41	13.10	13.10	2.58%	20,190,580
May 26, 2026	12.35	12.80	12.33	12.77	12.77	2.41%	12,091,040
May 25, 2026	12.21	12.55	12.03	12.47	12.47	1.88%	8,284,623
May 22, 2026	12.48	12.55	12.19	12.24	12.24	-2.00%	6,239,870