SHA:601899 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	30.22	30.70	30.12	30.19	30.19	-0.82%	175,162,100
May 29, 2026	31.32	31.38	30.18	30.44	30.44	-0.88%	261,024,900
May 28, 2026	31.00	31.20	30.08	30.71	30.71	-2.88%	310,990,900
May 27, 2026	32.58	32.89	31.53	31.62	31.62	-3.89%	261,696,500
May 26, 2026	31.16	32.98	31.02	32.90	32.90	4.94%	443,721,500
May 25, 2026	31.64	32.00	31.09	31.35	31.35	1.26%	284,046,100
May 22, 2026	30.16	31.14	29.88	30.96	30.96	3.23%	268,103,800
May 21, 2026	30.91	31.25	29.93	29.99	29.99	-1.32%	295,615,400
May 20, 2026	30.53	30.64	29.92	30.39	30.39	-2.47%	314,489,700
May 19, 2026	31.30	31.39	30.64	31.16	31.16	-0.45%	180,860,100
May 18, 2026	30.90	31.37	30.71	31.30	31.30	-1.70%	288,798,600
May 15, 2026	32.99	33.00	31.50	31.84	31.84	-5.01%	448,282,200
May 14, 2026	34.49	34.76	33.50	33.52	33.52	-3.29%	276,948,100
May 13, 2026	35.10	35.25	34.45	34.66	34.66	0.23%	322,480,200
May 12, 2026	34.96	35.33	34.50	34.58	34.58	0.90%	416,946,000
May 11, 2026	34.55	34.72	33.85	34.27	34.27	-1.52%	303,709,600
May 8, 2026	34.02	35.00	33.84	34.80	34.80	0.99%	301,248,200
May 7, 2026	34.84	35.17	34.12	34.46	34.46	0.73%	336,041,300
May 6, 2026	33.50	34.38	33.21	34.21	34.21	2.73%	399,072,000
Apr 30, 2026	33.70	34.02	33.08	33.30	33.30	-2.46%	240,389,900
Apr 29, 2026	32.55	34.20	32.51	34.14	34.14	3.61%	303,499,400
Apr 28, 2026	33.33	33.46	32.88	32.95	32.95	-1.82%	207,009,100
Apr 27, 2026	34.00	34.25	33.48	33.56	33.56	-2.19%	231,088,500
Apr 24, 2026	34.02	34.42	33.53	34.31	34.31	-0.26%	257,793,300
Apr 23, 2026	35.56	35.56	34.14	34.40	34.40	-3.18%	356,644,900
Apr 22, 2026	35.67	35.86	35.24	35.53	35.53	-0.36%	372,392,000
Apr 21, 2026	34.98	35.68	34.50	35.66	35.66	2.41%	311,979,100
Apr 20, 2026	34.86	35.29	34.70	34.82	34.82	0.26%	225,640,200
Apr 17, 2026	35.00	35.10	34.50	34.73	34.73	-1.61%	215,582,700
Apr 16, 2026	35.00	35.39	35.00	35.30	35.30	1.12%	200,941,200
Apr 15, 2026	35.75	36.00	34.81	34.91	34.91	0.32%	299,179,200
Apr 14, 2026	34.49	34.95	34.35	34.80	34.80	3.39%	298,845,600
Apr 13, 2026	33.38	33.80	33.31	33.66	33.66	-0.27%	176,532,000
Apr 10, 2026	34.23	34.58	33.70	33.75	33.75	-0.44%	237,571,000
Apr 9, 2026	33.99	34.19	33.74	33.90	33.90	-2.08%	220,659,000
Apr 8, 2026	34.00	34.76	34.00	34.62	34.62	6.82%	407,954,100
Apr 7, 2026	32.80	33.10	32.33	32.41	32.41	-1.52%	150,649,700
Apr 3, 2026	33.25	33.33	32.82	32.91	32.91	-0.63%	141,999,100
Apr 2, 2026	33.99	33.99	32.70	33.12	33.12	-3.02%	258,942,600
Apr 1, 2026	33.86	34.58	33.62	34.15	34.15	4.37%	323,703,000
Mar 31, 2026	32.98	33.50	32.60	32.72	32.72	-0.18%	253,105,800
Mar 30, 2026	32.20	32.80	31.88	32.78	32.78	0.95%	236,900,900
Mar 27, 2026	31.50	32.72	31.50	32.47	32.47	1.18%	228,246,600
Mar 26, 2026	33.10	33.24	31.83	32.09	32.09	-3.46%	305,047,300
Mar 25, 2026	33.50	33.98	33.09	33.24	33.24	3.23%	410,615,100
Mar 24, 2026	31.25	32.38	30.91	32.20	32.20	5.30%	457,264,500
Mar 23, 2026	30.21	31.34	29.80	30.58	30.58	-3.38%	493,304,300
Mar 20, 2026	32.20	32.85	31.43	31.65	31.65	-2.07%	385,034,200
Mar 19, 2026	33.25	33.90	32.12	32.32	32.32	-7.45%	527,935,400
Mar 18, 2026	34.74	35.00	34.35	34.92	34.92	0.06%	199,024,800