SHA:601899 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	32.38	33.48	32.27	32.95	32.95	0.76%	284,247,900
Jul 30, 2026	32.63	33.18	32.01	32.70	32.70	1.71%	284,297,900
Jul 29, 2026	31.94	32.29	31.18	32.15	32.15	1.45%	215,616,300
Jul 28, 2026	31.20	31.80	31.03	31.69	31.69	-0.25%	187,062,900
Jul 27, 2026	32.45	32.45	31.13	31.77	31.77	0.83%	231,658,900
Jul 24, 2026	31.74	32.09	30.97	31.51	31.51	-4.69%	401,039,200
Jul 23, 2026	32.52	33.68	31.92	33.06	33.06	2.67%	439,447,600
Jul 22, 2026	30.81	32.79	30.81	32.20	32.20	6.59%	526,165,800
Jul 21, 2026	29.95	30.33	29.13	30.21	30.21	2.93%	342,666,900
Jul 20, 2026	28.36	29.45	28.29	29.35	29.35	3.49%	275,768,250
Jul 17, 2026	28.65	28.82	27.92	28.36	28.36	-3.04%	290,416,859
Jul 16, 2026	28.82	29.59	28.79	29.25	29.25	1.46%	265,438,900
Jul 15, 2026	29.06	29.34	28.56	28.83	28.83	-0.79%	268,349,106
Jul 14, 2026	26.88	29.29	26.75	29.06	29.06	6.21%	380,320,400
Jul 13, 2026	27.23	27.63	26.74	27.36	27.36	-1.30%	213,023,800
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