SHA:601899 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	40.23	42.68	39.68	40.61	40.61	2.81%	728,498,200
Jan 26, 2026	38.74	40.48	38.73	39.50	39.50	5.17%	663,514,300
Jan 23, 2026	38.39	38.50	37.35	37.56	37.56	-0.27%	386,296,300
Jan 22, 2026	37.50	37.88	37.08	37.66	37.66	-1.23%	273,949,900
Jan 21, 2026	37.76	38.48	37.36	38.13	38.13	2.20%	389,167,200
Jan 20, 2026	37.26	37.77	36.21	37.31	37.31	0.13%	307,457,000
Jan 19, 2026	37.62	37.78	36.50	37.26	37.26	-0.56%	253,275,200
Jan 16, 2026	38.32	39.11	37.06	37.47	37.47	-2.04%	394,777,800
Jan 15, 2026	38.26	39.44	37.70	38.25	38.25	-0.65%	386,081,800
Jan 14, 2026	38.61	39.85	38.36	38.50	38.50	0.68%	425,650,200
Jan 13, 2026	37.40	38.90	37.30	38.24	38.24	2.63%	310,778,100
Jan 12, 2026	38.22	38.38	37.03	37.26	37.26	0.11%	296,496,300
Jan 9, 2026	36.00	37.67	35.98	37.22	37.22	2.53%	280,579,000
Jan 8, 2026	36.20	37.01	35.79	36.30	36.30	-1.14%	241,558,400
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