SHA:601899 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	26.99	28.79	26.60	28.79	28.79	3.41%	267,089,553
Oct 22, 2026	29.00	29.00	27.50	27.84	27.84	-3.57%	244,798,270
Oct 21, 2026	29.02	29.18	28.73	28.87	28.87	-0.65%	151,595,072
Oct 20, 2026	29.30	29.39	28.55	29.06	29.06	-2.45%	209,303,512
Oct 19, 2026	29.78	30.10	29.57	29.79	29.79	-0.43%	111,297,063
Oct 16, 2026	29.70	30.29	29.15	29.92	29.92	1.84%	184,729,737
Oct 15, 2026	29.51	29.90	29.03	29.38	29.38	-2.00%	197,079,282
Oct 14, 2026	30.01	30.49	29.87	29.98	29.98	-1.38%	114,546,774
Oct 13, 2026	29.84	30.64	29.51	30.40	30.40	0.60%	126,511,200
Oct 12, 2026	31.00	31.06	29.83	30.22	30.22	-1.88%	150,657,500
Oct 9, 2026	29.51	31.06	29.51	30.80	30.80	4.87%	238,347,368
Oct 8, 2026	29.70	29.84	29.20	29.37	29.37	-1.41%	114,872,398
Sep 30, 2026	29.50	29.94	29.46	29.79	29.79	1.12%	98,219,784
Sep 29, 2026	29.01	29.62	29.01	29.46	29.46	0.14%	111,429,685
Sep 28, 2026	29.60	29.69	29.05	29.42	29.42	-1.97%	166,502,688
Sep 24, 2026	30.99	31.02	29.99	30.01	30.01	-4.46%	214,513,976
Sep 23, 2026	31.65	31.77	31.32	31.41	31.41	-	102,959,649
Sep 22, 2026	31.39	31.75	31.18	31.41	31.41	0.35%	132,699,900
Sep 21, 2026	31.48	31.70	31.07	31.30	31.30	-0.35%	113,246,626
Sep 18, 2026	31.50	31.72	31.16	31.41	31.41	1.65%	177,097,517
Sep 17, 2026	31.80	32.00	30.51	30.90	30.90	-3.95%	307,590,534
Sep 16, 2026	31.77	32.47	31.16	32.17	32.17	1.55%	189,636,832
Sep 15, 2026	32.06	32.20	31.53	31.68	31.68	-1.77%	129,232,867
Sep 14, 2026	31.78	32.49	31.70	32.25	32.25	-0.03%	154,805,285
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