SHA:601899 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	37.60	37.70	36.38	36.72	36.72	-2.34%	357,303,500
Jan 6, 2026	36.00	37.70	35.95	37.60	37.60	6.21%	356,727,200
Jan 5, 2026	35.30	35.64	34.27	35.40	35.40	2.70%	310,393,500
Dec 31, 2025	33.48	35.36	33.39	34.47	34.47	3.14%	341,188,200
Dec 30, 2025	31.55	33.48	31.53	33.42	33.42	2.36%	243,802,300
Dec 29, 2025	34.16	34.30	32.58	32.65	32.65	-2.62%	357,553,900
Dec 26, 2025	32.60	33.77	32.55	33.53	33.53	4.68%	286,198,900
Dec 25, 2025	31.99	32.14	31.83	32.03	32.03	-0.87%	127,456,700
Dec 24, 2025	32.54	32.65	31.99	32.31	32.31	0.69%	192,710,700
Dec 23, 2025	33.06	33.10	31.90	32.09	32.09	-1.35%	270,289,444
Dec 22, 2025	31.69	32.78	31.64	32.53	32.53	4.53%	244,513,100
Dec 19, 2025	30.84	31.38	30.41	31.12	31.12	0.48%	165,672,900
Dec 18, 2025	30.83	31.35	30.65	30.97	30.97	0.32%	138,009,200
Dec 17, 2025	30.55	31.19	30.40	30.87	30.87	1.81%	176,971,000
Dec 16, 2025	31.02	31.22	30.12	30.32	30.32	-3.47%	158,390,300
Dec 15, 2025	31.26	31.88	31.06	31.41	31.41	-0.91%	169,135,179
Dec 12, 2025	31.67	31.80	31.35	31.70	31.70	2.39%	221,174,285
Dec 11, 2025	31.20	31.95	30.75	30.96	30.96	0.68%	240,772,500
Dec 10, 2025	30.60	30.85	30.20	30.75	30.75	1.15%	117,020,933
Dec 9, 2025	31.18	31.23	30.18	30.40	30.40	-3.49%	199,092,600
Dec 8, 2025	31.40	31.60	30.94	31.50	31.50	0.57%	206,802,300
Dec 5, 2025	30.59	31.49	30.47	31.32	31.32	2.05%	233,471,095
Dec 4, 2025	30.84	31.38	30.53	30.69	30.69	2.40%	272,859,500
Dec 3, 2025	29.85	30.26	29.72	29.97	29.97	0.77%	191,128,600
Dec 2, 2025	29.90	29.98	29.45	29.74	29.74	-1.06%	154,872,500
Dec 1, 2025	29.50	30.67	29.40	30.06	30.06	5.18%	360,052,900
Nov 28, 2025	28.79	29.09	28.40	28.58	28.58	-0.07%	197,543,400
Nov 27, 2025	28.80	29.20	28.50	28.60	28.60	0.60%	163,629,600
Nov 26, 2025	28.66	28.77	28.35	28.43	28.43	-0.28%	159,012,600
Nov 25, 2025	28.47	28.88	28.41	28.51	28.51	1.82%	147,447,601
Nov 24, 2025	28.44	28.50	27.63	28.00	28.00	-0.50%	170,834,200
Nov 21, 2025	28.47	28.86	28.00	28.14	28.14	-2.87%	188,729,200
Nov 20, 2025	29.40	29.68	28.90	28.97	28.97	-1.26%	133,141,800
Nov 19, 2025	28.74	29.55	28.70	29.34	29.34	3.35%	192,184,400
Nov 18, 2025	28.70	28.95	28.21	28.39	28.39	-2.04%	173,339,700
Nov 17, 2025	29.73	29.92	28.86	28.98	28.98	-3.46%	215,994,300
Nov 14, 2025	30.10	30.43	29.82	30.02	30.02	-2.28%	166,166,700
Nov 13, 2025	29.80	31.12	29.71	30.72	30.72	4.17%	280,933,500
Nov 12, 2025	29.62	30.06	29.15	29.49	29.49	-0.44%	136,428,800
Nov 11, 2025	30.57	30.68	29.50	29.62	29.62	-1.82%	166,437,700
Nov 10, 2025	30.80	30.95	29.88	30.17	30.17	-	188,511,100
Nov 7, 2025	29.69	30.25	29.62	30.17	30.17	1.58%	149,756,600
Nov 6, 2025	29.01	29.80	28.92	29.70	29.70	2.38%	178,969,800
Nov 5, 2025	27.92	29.25	27.82	29.01	29.01	0.80%	215,461,300
Nov 4, 2025	29.50	29.78	28.60	28.78	28.78	-4.07%	268,031,700
Nov 3, 2025	30.11	30.33	28.87	30.00	30.00	-1.64%	236,191,200
Oct 31, 2025	31.11	31.29	30.45	30.50	30.50	-1.96%	174,923,100
Oct 30, 2025	30.78	31.60	30.62	31.11	31.11	0.48%	276,672,200
Oct 29, 2025	30.05	31.05	30.01	30.96	30.96	3.75%	211,650,900
Oct 28, 2025	30.50	30.79	29.81	29.84	29.84	-3.74%	264,245,200