SHA:600197 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	12.32	12.57	12.32	12.49	12.49	0.73%	7,274,292
May 20, 2026	12.26	12.49	12.23	12.40	12.40	0.81%	7,905,721
May 19, 2026	12.17	12.34	12.17	12.30	12.30	0.82%	4,320,766
May 18, 2026	12.25	12.34	12.11	12.20	12.20	0.08%	4,516,493
May 15, 2026	12.10	12.25	11.95	12.19	12.19	0.25%	5,652,888
May 14, 2026	12.03	12.41	11.88	12.16	12.16	1.08%	7,292,072
May 13, 2026	12.12	12.13	11.99	12.03	12.03	-0.50%	3,393,164
May 12, 2026	12.25	12.25	12.08	12.09	12.09	-1.31%	3,228,820
May 11, 2026	12.16	12.29	12.10	12.25	12.25	0.57%	4,211,225
May 8, 2026	12.14	12.22	12.08	12.18	12.18	0.33%	3,161,510
May 7, 2026	12.23	12.33	12.14	12.14	12.14	-0.82%	4,389,979
May 6, 2026	12.26	12.30	12.18	12.24	12.24	-0.16%	4,618,165
Apr 30, 2026	12.25	12.34	12.15	12.26	12.26	-	3,694,663
Apr 29, 2026	12.18	12.35	12.18	12.26	12.26	0.33%	4,420,500
Apr 28, 2026	11.96	12.25	11.94	12.22	12.22	2.78%	6,838,001
Apr 27, 2026	12.00	12.01	11.85	11.89	11.89	-1.49%	3,422,285
Apr 24, 2026	12.12	12.18	11.93	12.07	12.07	0.50%	5,245,002
Apr 23, 2026	11.87	12.20	11.87	12.01	12.01	1.35%	6,238,750
Apr 22, 2026	11.89	11.89	11.83	11.85	11.85	-0.34%	1,728,263
Apr 21, 2026	11.92	12.03	11.87	11.89	11.89	-0.34%	1,881,514
Apr 20, 2026	11.93	12.03	11.90	11.93	11.93	-0.17%	2,637,500
Apr 17, 2026	12.07	12.07	11.88	11.95	11.95	-1.24%	3,027,838
Apr 16, 2026	12.05	12.13	11.98	12.10	12.10	0.41%	2,421,149
Apr 15, 2026	12.05	12.09	11.99	12.05	12.05	-	2,006,208
Apr 14, 2026	11.98	12.05	11.93	12.05	12.05	0.75%	2,179,265
Apr 13, 2026	11.98	11.99	11.91	11.96	11.96	-0.33%	1,772,865
Apr 10, 2026	11.95	12.07	11.95	12.00	12.00	0.59%	2,176,406
Apr 9, 2026	12.09	12.09	11.93	11.93	11.93	-1.40%	2,447,178
Apr 8, 2026	11.95	12.11	11.95	12.10	12.10	2.02%	2,981,453
Apr 7, 2026	11.82	11.88	11.79	11.86	11.86	-	2,122,429
Apr 3, 2026	12.12	12.14	11.80	11.86	11.86	-2.23%	2,604,900
Apr 2, 2026	12.07	12.18	12.03	12.13	12.13	0.08%	3,254,339
Apr 1, 2026	12.05	12.19	12.01	12.12	12.12	0.66%	3,131,700
Mar 31, 2026	12.28	12.37	12.03	12.04	12.04	0.42%	4,572,105
Mar 30, 2026	11.90	12.04	11.78	11.99	11.99	0.33%	2,275,805
Mar 27, 2026	11.73	11.98	11.72	11.95	11.95	1.01%	2,035,032
Mar 26, 2026	11.99	12.04	11.80	11.83	11.83	-1.33%	2,099,601
Mar 25, 2026	11.94	12.02	11.94	11.99	11.99	0.50%	2,241,965
Mar 24, 2026	11.83	11.97	11.70	11.93	11.93	1.79%	2,896,928
Mar 23, 2026	12.24	12.26	11.67	11.72	11.72	-5.18%	5,361,932
Mar 20, 2026	12.65	12.75	12.36	12.36	12.36	-2.22%	3,157,528
Mar 19, 2026	12.83	12.90	12.62	12.64	12.64	-2.24%	3,291,982
Mar 18, 2026	13.10	13.10	12.90	12.93	12.93	-1.00%	2,392,725
Mar 17, 2026	13.04	13.10	12.97	13.06	13.06	-0.15%	3,285,460
Mar 16, 2026	12.91	13.15	12.89	13.08	13.08	1.24%	4,594,273