SHA:601899 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	31.78	32.49	31.70	32.35	-	0.28%	105,817,386
Sep 11, 2026	32.50	32.68	31.45	32.26	32.26	-5.42%	379,901,700
Sep 10, 2026	34.08	34.39	33.97	34.11	34.11	-0.84%	99,820,005
Sep 9, 2026	33.87	34.53	33.49	34.40	34.40	1.59%	199,093,490
Sep 8, 2026	33.44	34.14	33.24	33.86	33.86	3.01%	250,241,523
Sep 7, 2026	32.70	33.22	32.61	32.87	32.87	-1.44%	149,559,680
Sep 4, 2026	33.85	34.05	33.07	33.35	33.35	0.12%	176,934,067
Sep 3, 2026	33.25	33.66	32.95	33.31	33.31	1.09%	169,589,761
Sep 2, 2026	32.89	33.23	32.19	32.95	32.95	-2.31%	237,215,470
Sep 1, 2026	33.67	34.19	33.49	33.73	33.73	0.18%	159,114,170
Aug 31, 2026	33.00	33.75	32.60	33.67	33.67	-2.83%	296,639,927
Aug 28, 2026	34.50	34.67	33.70	34.65	34.65	0.23%	199,711,535
Aug 27, 2026	33.80	34.86	33.79	34.57	34.57	0.29%	231,438,796
Aug 26, 2026	33.70	35.35	33.70	34.47	34.47	2.35%	314,235,193
Aug 25, 2026	34.70	34.70	33.40	33.68	33.68	-2.49%	251,565,413
Aug 24, 2026	35.40	35.47	34.16	34.54	34.54	-0.58%	337,648,209
Aug 21, 2026	34.25	34.87	33.60	34.74	34.74	2.69%	300,701,690
Aug 20, 2026	34.00	35.08	33.87	34.25	33.83	4.55%	411,578,689
Aug 19, 2026	32.50	33.28	32.35	32.76	32.36	-2.38%	189,857,553
Aug 18, 2026	33.36	33.58	32.87	33.56	33.15	0.60%	184,521,427
Aug 17, 2026	33.33	33.65	33.01	33.36	32.95	2.55%	197,196,754
Aug 14, 2026	31.80	32.66	31.75	32.53	32.13	0.99%	194,376,501
Aug 13, 2026	33.58	33.84	32.11	32.21	31.82	-4.08%	330,907,033
Aug 12, 2026	33.19	34.08	33.18	33.58	33.17	1.21%	204,484,205
Aug 11, 2026	35.66	35.77	33.11	33.18	32.77	-6.40%	447,541,472
Aug 10, 2026	35.18	35.60	34.71	35.45	35.02	0.85%	273,650,525
Aug 7, 2026	34.09	35.34	34.06	35.15	34.72	1.88%	274,712,353
Aug 6, 2026	35.38	35.80	34.15	34.50	34.08	1.17%	402,667,434
Aug 5, 2026	32.39	34.22	32.38	34.10	33.68	6.16%	430,666,938
Aug 4, 2026	32.45	32.85	31.85	32.12	31.73	-1.32%	206,659,763
Aug 3, 2026	32.70	32.94	31.69	32.55	32.15	-1.21%	219,541,872
Jul 31, 2026	32.38	33.48	32.27	32.95	32.55	0.76%	284,247,902
Jul 30, 2026	32.63	33.18	32.01	32.70	32.30	1.71%	284,297,969
Jul 29, 2026	31.94	32.29	31.18	32.15	31.76	1.45%	215,616,330
Jul 28, 2026	31.20	31.80	31.03	31.69	31.30	-0.25%	187,062,963
Jul 27, 2026	32.45	32.45	31.13	31.77	31.38	0.83%	231,658,923
Jul 24, 2026	31.74	32.09	30.97	31.51	31.12	-4.69%	401,039,285
Jul 23, 2026	32.52	33.68	31.92	33.06	32.65	2.67%	439,447,611
Jul 22, 2026	30.81	32.79	30.81	32.20	31.81	6.59%	526,165,813
Jul 21, 2026	29.95	30.33	29.13	30.21	29.84	2.93%	342,666,967
Jul 20, 2026	28.36	29.45	28.29	29.35	28.99	3.49%	275,768,250
Jul 17, 2026	28.65	28.82	27.92	28.36	28.01	-3.04%	290,416,859
Jul 16, 2026	28.82	29.59	28.79	29.25	28.89	1.46%	265,438,976
Jul 15, 2026	29.06	29.34	28.56	28.83	28.48	-0.79%	268,349,106
Jul 14, 2026	26.88	29.29	26.75	29.06	28.70	6.21%	380,320,475
Jul 13, 2026	27.23	27.63	26.74	27.36	27.02	-1.30%	213,023,840
Jul 10, 2026	28.00	28.45	27.08	27.72	27.38	0.36%	265,710,031
Jul 9, 2026	26.82	27.70	26.55	27.62	27.28	0.95%	251,499,732
Jul 8, 2026	27.12	28.03	26.80	27.36	27.02	-0.94%	196,981,818
Jul 7, 2026	27.80	28.11	27.43	27.62	27.28	-2.33%	223,542,243