SHA:601899 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	23.79	25.41	23.79	25.27	25.27	5.87%	345,232,193
Sep 4, 2025	24.80	25.18	23.39	23.87	23.87	-4.29%	387,755,285
Sep 3, 2025	25.10	25.51	24.39	24.94	24.94	2.17%	307,190,820
Sep 2, 2025	24.77	25.08	23.98	24.41	24.41	0.12%	343,891,360
Sep 1, 2025	23.90	24.65	23.41	24.38	24.38	5.63%	376,321,765
Aug 29, 2025	22.82	23.48	22.70	23.08	23.08	2.49%	250,412,819
Aug 28, 2025	22.54	22.89	22.21	22.52	22.52	-0.04%	173,370,467
Aug 27, 2025	22.49	23.30	22.32	22.53	22.53	0.63%	238,891,020
Aug 26, 2025	22.19	22.55	21.96	22.39	22.39	0.81%	184,883,107
Aug 25, 2025	21.05	22.25	21.05	22.21	22.21	7.50%	306,329,955
Aug 22, 2025	20.65	20.76	20.45	20.66	20.66	0.29%	148,995,531
Aug 21, 2025	20.71	20.80	20.51	20.60	20.60	0.19%	128,648,595
Aug 20, 2025	20.33	20.57	20.19	20.56	20.56	1.13%	168,298,578
Aug 19, 2025	20.81	21.14	20.28	20.33	20.33	-2.26%	235,250,121
Aug 18, 2025	21.30	21.37	20.80	20.80	20.80	-2.30%	261,095,278
Aug 15, 2025	20.94	21.56	20.87	21.29	21.29	0.57%	170,980,482
Aug 14, 2025	21.03	21.53	20.97	21.17	21.17	0.71%	138,815,217
Aug 13, 2025	20.45	21.17	20.40	21.02	21.02	3.55%	185,834,096
Aug 12, 2025	20.22	20.56	20.14	20.30	20.30	0.25%	117,353,420
Aug 11, 2025	20.51	20.51	20.19	20.25	20.25	-1.41%	140,992,044
Aug 8, 2025	20.36	20.70	20.30	20.54	20.54	1.18%	127,651,036
Aug 7, 2025	20.16	20.36	19.96	20.30	20.30	0.69%	131,718,225
Aug 6, 2025	19.81	20.25	19.78	20.16	20.16	1.46%	142,803,170
Aug 5, 2025	19.99	20.02	19.77	19.87	19.87	-0.05%	113,838,689
Aug 4, 2025	19.57	19.94	19.50	19.88	19.88	3.22%	173,825,988
Aug 1, 2025	19.10	19.43	19.05	19.26	19.26	0.57%	121,999,050
Jul 31, 2025	19.51	19.52	19.03	19.15	19.15	-3.38%	208,764,256
Jul 30, 2025	19.60	19.98	19.59	19.82	19.82	1.17%	154,361,848
Jul 29, 2025	19.60	19.74	19.51	19.59	19.59	-1.06%	129,687,009
Jul 28, 2025	19.71	19.80	19.43	19.80	19.80	-0.25%	143,705,129
Jul 25, 2025	19.96	20.07	19.81	19.85	19.85	-1.34%	125,296,458
Jul 24, 2025	20.00	20.27	19.83	20.12	20.12	-0.45%	161,026,871
Jul 23, 2025	20.43	20.48	20.11	20.21	20.21	-0.20%	181,222,474
Jul 22, 2025	19.92	20.38	19.81	20.25	20.25	2.32%	202,578,981
Jul 21, 2025	19.56	19.83	19.50	19.79	19.79	1.64%	173,022,988
Jul 18, 2025	19.19	19.70	19.02	19.47	19.47	2.10%	222,955,191
Jul 17, 2025	19.13	19.19	18.98	19.07	19.07	-0.37%	117,455,881
Jul 16, 2025	19.14	19.18	18.98	19.14	19.14	0.10%	92,688,429
Jul 15, 2025	19.06	19.15	18.82	19.12	19.12	0.21%	153,148,319
Jul 14, 2025	19.27	19.34	19.01	19.08	19.08	1.01%	230,591,713
Jul 11, 2025	18.89	19.20	18.86	18.89	18.89	0.27%	218,170,375
Jul 10, 2025	18.92	19.05	18.81	18.84	18.84	-0.32%	189,327,293
Jul 9, 2025	19.89	19.89	18.87	18.90	18.90	-4.64%	333,834,833
Jul 8, 2025	19.87	20.04	19.75	19.82	19.82	0.10%	97,073,377
Jul 7, 2025	19.96	20.02	19.71	19.80	19.80	-1.25%	83,467,474
Jul 4, 2025	20.07	20.29	19.84	20.05	20.05	-1.18%	135,855,626
Jul 3, 2025	20.37	20.49	20.08	20.29	20.29	0.59%	137,380,888
Jul 2, 2025	19.90	20.43	19.80	20.17	20.17	1.36%	170,369,637
Jul 1, 2025	19.69	19.92	19.38	19.90	19.90	2.05%	123,933,416
Jun 30, 2025	19.78	19.83	19.40	19.50	19.50	-1.42%	138,727,042