SHA:600999 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	17.60	17.78	17.20	17.34	17.34	-0.52%	100,470,900
May 21, 2026	17.50	18.25	17.31	17.43	17.43	2.23%	201,349,900
May 20, 2026	16.67	17.13	16.58	17.05	17.05	1.97%	96,862,080
May 19, 2026	16.09	16.81	16.05	16.72	16.72	3.34%	103,519,200
May 18, 2026	16.20	16.46	16.02	16.18	16.18	2.47%	95,477,590
May 15, 2026	15.99	16.09	15.68	15.79	15.79	-1.37%	39,774,260
May 14, 2026	16.18	16.29	16.01	16.01	16.01	-0.81%	44,132,440
May 13, 2026	16.22	16.26	16.02	16.14	16.14	-0.86%	40,114,430
May 12, 2026	16.21	16.38	16.10	16.28	16.28	0.68%	54,048,280
May 11, 2026	15.92	16.28	15.83	16.17	16.17	1.57%	69,606,670
May 8, 2026	16.01	16.01	15.87	15.92	15.92	-0.62%	29,967,330
May 7, 2026	16.10	16.10	15.90	16.02	16.02	0.19%	36,671,570
May 6, 2026	15.73	16.04	15.73	15.99	15.99	1.72%	65,368,760
Apr 30, 2026	15.85	16.00	15.66	15.72	15.72	0.32%	73,653,390
Apr 29, 2026	15.59	15.67	15.55	15.67	15.67	0.19%	47,427,780
Apr 28, 2026	15.42	15.77	15.42	15.64	15.64	1.69%	67,866,870
Apr 27, 2026	15.40	15.68	15.36	15.38	15.38	0.07%	49,684,490
Apr 24, 2026	15.40	15.46	15.25	15.37	15.37	-0.58%	29,201,820
Apr 23, 2026	15.47	15.62	15.44	15.46	15.46	0.06%	39,458,510
Apr 22, 2026	15.52	15.73	15.43	15.45	15.45	-0.96%	49,893,640
Apr 21, 2026	15.63	15.65	15.54	15.60	15.60	-0.19%	17,153,740
Apr 20, 2026	15.75	15.76	15.55	15.63	15.63	-0.51%	32,938,770
Apr 17, 2026	15.85	15.85	15.69	15.71	15.71	-0.88%	25,862,220
Apr 16, 2026	15.92	15.97	15.82	15.85	15.85	-	29,569,360
Apr 15, 2026	15.95	15.99	15.84	15.85	15.85	-0.44%	17,154,180
Apr 14, 2026	15.91	15.95	15.75	15.92	15.92	0.63%	24,148,210
Apr 13, 2026	15.77	15.96	15.73	15.82	15.82	-0.38%	26,222,800
Apr 10, 2026	15.81	16.19	15.71	15.88	15.88	1.99%	61,497,170
Apr 9, 2026	15.75	15.75	15.52	15.57	15.57	-2.01%	27,053,620
Apr 8, 2026	15.80	15.90	15.67	15.89	15.89	2.19%	35,122,630
Apr 7, 2026	15.56	15.63	15.45	15.55	15.55	-	17,699,700
Apr 3, 2026	15.67	15.72	15.54	15.55	15.55	-0.64%	17,493,400
Apr 2, 2026	15.73	15.75	15.60	15.65	15.65	-0.70%	20,930,790
Apr 1, 2026	15.66	15.82	15.59	15.76	15.76	2.07%	30,718,800
Mar 31, 2026	15.29	15.61	15.29	15.44	15.44	1.05%	38,219,090
Mar 30, 2026	15.22	15.36	15.16	15.28	15.28	-0.20%	18,641,530
Mar 27, 2026	15.07	15.36	15.04	15.31	15.31	0.92%	18,155,100
Mar 26, 2026	15.37	15.39	15.14	15.17	15.17	-1.37%	18,405,500
Mar 25, 2026	15.29	15.47	15.25	15.38	15.38	0.85%	21,602,930
Mar 24, 2026	15.15	15.30	15.05	15.25	15.25	1.33%	27,335,240
Mar 23, 2026	15.51	15.51	14.93	15.05	15.05	-4.02%	56,377,300
Mar 20, 2026	15.92	15.96	15.68	15.68	15.68	-1.32%	31,586,800
Mar 19, 2026	15.90	16.00	15.85	15.89	15.89	-0.81%	27,845,190
Mar 18, 2026	16.09	16.09	15.89	16.02	16.02	-0.19%	32,709,160
Mar 17, 2026	15.92	16.31	15.92	16.05	16.05	1.01%	60,070,860
Mar 16, 2026	15.97	15.97	15.81	15.89	15.89	-0.56%	29,062,350
Mar 13, 2026	16.09	16.15	15.97	15.98	15.98	-0.93%	40,747,650
Mar 12, 2026	16.10	16.15	16.03	16.13	16.13	0.06%	26,029,720
Mar 11, 2026	16.06	16.16	15.96	16.12	16.12	0.44%	29,847,030
Mar 10, 2026	16.05	16.12	15.98	16.05	16.05	0.63%	23,210,220