SHA:601899 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	28.00	28.45	27.08	27.72	27.72	0.36%	265,710,000
Jul 9, 2026	26.82	27.70	26.55	27.62	27.62	0.95%	251,499,700
Jul 8, 2026	27.12	28.03	26.80	27.36	27.36	-0.94%	196,981,818
Jul 7, 2026	27.80	28.11	27.43	27.62	27.62	-2.33%	223,542,200
Jul 6, 2026	27.64	29.19	27.62	28.28	28.28	1.65%	370,091,200
Jul 3, 2026	27.50	28.30	27.41	27.82	27.82	5.78%	538,651,958
Jul 2, 2026	25.61	26.96	25.52	26.30	26.30	4.74%	506,741,700
Jul 1, 2026	24.85	25.55	24.42	25.11	25.11	-0.12%	338,908,300
Jun 30, 2026	25.05	25.26	24.70	25.14	25.14	-2.52%	310,705,700
Jun 29, 2026	25.35	25.96	24.98	25.79	25.79	2.75%	323,292,700
Jun 26, 2026	25.90	25.90	24.86	25.10	25.10	-1.72%	352,820,827
Jun 25, 2026	26.51	26.76	25.73	25.92	25.54	-6.26%	576,069,900
Jun 24, 2026	27.41	27.97	27.33	27.65	27.24	-0.36%	284,609,577
Jun 23, 2026	29.95	30.00	27.64	27.75	27.34	-8.84%	494,740,171
Jun 22, 2026	29.25	30.50	28.55	30.44	29.99	2.53%	391,847,595
Jun 18, 2026	29.96	30.98	29.28	29.69	29.25	-2.43%	362,067,400
Jun 17, 2026	30.50	30.95	30.12	30.43	29.98	0.46%	222,981,700
Jun 16, 2026	31.00	31.10	30.20	30.29	29.85	-3.26%	292,271,400
Jun 15, 2026	30.54	31.35	30.40	31.31	30.85	7.63%	571,475,600
Jun 12, 2026	28.09	29.76	27.81	29.09	28.66	6.44%	509,853,800
Jun 11, 2026	27.20	27.69	26.80	27.33	26.93	-1.34%	323,143,100
Jun 10, 2026	27.60	28.00	27.20	27.70	27.29	-2.70%	304,408,700
Jun 9, 2026	28.14	28.53	27.60	28.47	28.05	1.50%	251,316,131
Jun 8, 2026	28.28	28.73	27.58	28.05	27.64	-5.33%	377,532,024
Jun 5, 2026	30.30	30.85	29.53	29.63	29.20	-2.34%	271,621,200
Jun 4, 2026	30.90	30.95	30.22	30.34	29.90	-2.97%	206,216,500
Jun 3, 2026	31.01	31.82	30.95	31.27	30.81	-0.98%	252,980,200
Jun 2, 2026	30.36	31.74	30.12	31.58	31.12	4.60%	333,321,300
Jun 1, 2026	30.22	30.70	30.12	30.19	29.75	-0.82%	175,162,100
May 29, 2026	31.32	31.38	30.18	30.44	29.99	-0.88%	261,024,900
May 28, 2026	31.00	31.20	30.08	30.71	30.26	-2.88%	310,990,900
May 27, 2026	32.58	32.89	31.53	31.62	31.16	-3.89%	261,696,500
May 26, 2026	31.16	32.98	31.02	32.90	32.42	4.94%	443,721,500
May 25, 2026	31.64	32.00	31.09	31.35	30.89	1.26%	284,046,100
May 22, 2026	30.16	31.14	29.88	30.96	30.51	3.23%	268,103,800
May 21, 2026	30.91	31.25	29.93	29.99	29.55	-1.32%	295,615,400
May 20, 2026	30.53	30.64	29.92	30.39	29.94	-2.47%	314,489,700
May 19, 2026	31.30	31.39	30.64	31.16	30.70	-0.45%	180,860,100
May 18, 2026	30.90	31.37	30.71	31.30	30.84	-1.70%	288,798,600
May 15, 2026	32.99	33.00	31.50	31.84	31.37	-5.01%	448,282,200
May 14, 2026	34.49	34.76	33.50	33.52	33.03	-3.29%	276,948,100
May 13, 2026	35.10	35.25	34.45	34.66	34.15	0.23%	322,480,200
May 12, 2026	34.96	35.33	34.50	34.58	34.07	0.90%	416,946,000
May 11, 2026	34.55	34.72	33.85	34.27	33.77	-1.52%	303,709,600
May 8, 2026	34.02	35.00	33.84	34.80	34.29	0.99%	301,248,200
May 7, 2026	34.84	35.17	34.12	34.46	33.95	0.73%	336,041,300
May 6, 2026	33.50	34.38	33.21	34.21	33.71	2.73%	399,072,000
Apr 30, 2026	33.70	34.02	33.08	33.30	32.81	-2.46%	240,389,900
Apr 29, 2026	32.55	34.20	32.51	34.14	33.64	3.61%	303,499,400
Apr 28, 2026	33.33	33.46	32.88	32.95	32.47	-1.82%	207,009,100