SHA:600999 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	17.48	17.73	17.20	17.56	17.56	-0.68%	78,407,978
Jul 29, 2026	17.41	17.86	17.20	17.68	17.68	1.55%	77,330,778
Jul 28, 2026	17.99	18.15	17.34	17.41	17.41	-4.50%	101,356,200
Jul 27, 2026	18.85	18.85	17.56	18.23	18.23	-2.25%	88,787,253
Jul 24, 2026	18.89	18.97	18.55	18.65	18.65	-2.25%	72,705,790
Jul 23, 2026	18.85	19.18	18.78	19.08	19.08	1.22%	75,855,420
Jul 22, 2026	18.76	19.09	18.53	18.85	18.85	-0.48%	79,903,530
Jul 21, 2026	18.88	19.00	18.42	18.94	18.94	0.53%	101,128,004
Jul 20, 2026	18.95	19.28	18.63	18.84	18.84	-0.42%	108,393,335
Jul 17, 2026	19.29	19.59	18.86	18.92	18.92	-2.87%	109,545,462
Jul 16, 2026	20.01	20.15	19.34	19.48	19.48	-4.75%	108,812,474
Jul 15, 2026	20.52	21.24	20.44	20.90	20.45	2.45%	122,173,470
Jul 14, 2026	20.40	20.48	19.82	20.40	19.96	-0.29%	97,995,586
Jul 13, 2026	20.45	20.80	20.27	20.46	20.02	-0.49%	101,828,293
Jul 10, 2026	21.54	21.59	20.54	20.56	20.12	-5.47%	145,334,070
Jul 9, 2026	20.80	21.82	20.71	21.75	21.28	6.98%	181,635,310
Jul 8, 2026	21.00	21.20	20.30	20.33	19.89	-1.55%	126,300,352
Jul 7, 2026	21.26	21.30	20.55	20.65	20.21	-3.59%	124,928,761
Jul 6, 2026	22.09	22.22	21.12	21.42	20.96	-1.83%	122,980,491
Jul 3, 2026	21.87	22.08	20.78	21.82	21.35	0.55%	173,584,148
Jul 2, 2026	22.53	22.95	21.70	21.70	21.23	-5.41%	200,274,860
Jul 1, 2026	21.12	23.21	21.11	22.94	22.45	8.72%	242,100,471
Jun 30, 2026	20.85	21.44	20.77	21.10	20.65	-0.47%	120,564,839
Jun 29, 2026	20.99	21.70	20.68	21.20	20.74	3.52%	179,019,812
Jun 26, 2026	20.70	21.50	20.44	20.48	20.04	-1.40%	181,207,753
Jun 25, 2026	20.71	21.16	20.05	20.77	20.32	2.42%	188,086,301
Jun 24, 2026	19.93	20.97	19.92	20.28	19.84	0.90%	185,130,811
Jun 23, 2026	19.87	20.58	19.84	20.10	19.67	2.29%	219,568,415
Jun 22, 2026	18.55	19.72	18.50	19.65	19.23	5.76%	181,461,061
Jun 18, 2026	18.99	19.17	18.48	18.58	18.18	-2.72%	110,018,600
Jun 17, 2026	18.89	19.30	18.85	19.10	18.69	0.90%	89,425,000
Jun 16, 2026	18.45	18.98	18.38	18.93	18.52	2.32%	120,071,600
Jun 15, 2026	17.90	18.99	17.81	18.50	18.10	4.58%	170,301,500
Jun 12, 2026	17.24	17.80	17.16	17.69	17.31	2.61%	113,204,600
Jun 11, 2026	17.13	17.48	16.97	17.24	16.87	0.23%	67,281,800
Jun 10, 2026	16.90	17.32	16.85	17.20	16.83	1.30%	64,034,810
Jun 9, 2026	16.90	17.16	16.77	16.98	16.62	0.47%	42,108,695
Jun 8, 2026	16.50	17.04	16.48	16.90	16.54	0.06%	66,568,864
Jun 5, 2026	17.13	17.34	16.86	16.89	16.53	-1.40%	56,513,520
Jun 4, 2026	17.15	17.43	16.98	17.13	16.76	-1.04%	48,515,580
Jun 3, 2026	17.10	17.58	16.86	17.31	16.94	1.05%	80,325,380
Jun 2, 2026	17.10	17.27	16.98	17.13	16.76	0.06%	53,244,240
Jun 1, 2026	17.00	17.36	16.92	17.12	16.75	0.77%	68,038,780
May 29, 2026	17.10	17.46	16.95	16.99	16.63	-0.64%	80,509,960
May 28, 2026	17.81	17.81	17.05	17.10	16.73	-3.88%	109,581,800
May 27, 2026	17.80	18.35	17.70	17.79	17.41	-0.45%	90,272,130
May 26, 2026	17.50	18.09	17.40	17.87	17.49	2.11%	109,150,800
May 25, 2026	17.50	17.90	17.32	17.50	17.12	0.92%	76,723,040
May 22, 2026	17.60	17.78	17.20	17.34	16.97	-0.52%	100,470,900
May 21, 2026	17.50	18.25	17.31	17.43	17.06	2.23%	201,349,900