SHA:603196 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	23.85	24.25	23.55	23.66	-	-0.04%	545,900
Jul 2, 2026	23.67	24.50	23.60	23.67	23.67	-0.92%	2,151,800
Jul 1, 2026	24.68	24.88	23.75	23.89	23.89	-2.25%	2,611,000
Jun 30, 2026	23.78	24.50	23.60	24.44	24.44	1.83%	2,925,700
Jun 29, 2026	24.25	24.57	23.38	24.00	24.00	-0.54%	2,820,700
Jun 26, 2026	24.53	24.69	23.43	24.13	24.13	-2.58%	3,394,200
Jun 25, 2026	25.70	26.10	24.60	24.77	24.77	-3.88%	3,085,700
Jun 24, 2026	25.85	26.32	25.25	25.77	25.77	-1.60%	4,173,400
Jun 23, 2026	27.22	27.38	26.10	26.19	26.19	-3.68%	3,982,200
Jun 22, 2026	26.61	27.50	26.13	27.19	27.19	3.15%	5,154,600
Jun 18, 2026	25.59	27.20	25.33	26.36	26.36	2.21%	4,346,300
Jun 17, 2026	27.00	27.46	25.25	25.79	25.79	0.16%	8,795,600
Jun 16, 2026	24.40	25.75	24.23	25.75	25.75	10.00%	4,355,100
Jun 15, 2026	21.96	23.73	21.96	23.41	23.41	7.14%	4,810,800
Jun 12, 2026	21.57	22.24	21.00	21.85	21.85	2.39%	4,778,500
Jun 11, 2026	21.78	22.00	21.07	21.34	21.34	-3.00%	2,659,800
Jun 10, 2026	22.08	22.30	21.54	22.00	22.00	-1.35%	2,364,200
Jun 9, 2026	22.69	22.95	22.08	22.30	22.30	-0.76%	2,736,500
Jun 8, 2026	22.70	23.56	22.09	22.47	22.47	-5.19%	2,764,500
Jun 5, 2026	24.75	24.75	23.61	23.70	23.70	-2.83%	2,389,663
Jun 4, 2026	24.13	24.48	24.00	24.39	24.39	0.66%	1,625,000
Jun 3, 2026	24.04	24.36	23.70	24.23	24.23	0.75%	1,973,900
Jun 2, 2026	24.16	24.34	23.26	24.05	24.05	-0.33%	3,209,800
Jun 1, 2026	24.08	24.88	23.87	24.13	24.13	0.21%	2,917,300
May 29, 2026	25.28	25.50	23.91	24.08	24.08	-4.67%	4,643,700
May 28, 2026	25.94	26.30	24.95	25.26	25.26	-2.62%	3,936,700
May 27, 2026	26.95	27.27	25.80	25.94	25.94	-3.75%	2,926,800
May 26, 2026	27.52	27.75	26.68	26.95	26.95	-2.07%	3,487,800
May 25, 2026	26.63	27.77	26.38	27.52	27.52	3.38%	5,241,300
May 22, 2026	26.32	26.93	26.15	26.62	26.62	1.18%	3,472,100
May 21, 2026	27.83	28.17	26.26	26.31	26.31	-5.43%	5,646,200
May 20, 2026	28.70	28.77	27.65	27.82	27.82	-3.34%	4,109,077
May 19, 2026	28.84	29.13	28.43	28.78	28.78	-0.76%	2,525,700
May 18, 2026	28.29	29.33	28.02	29.00	29.00	1.08%	4,958,500
May 15, 2026	28.56	29.06	28.02	28.69	28.69	0.17%	3,795,900
May 14, 2026	29.17	29.22	28.35	28.64	28.64	-1.85%	3,863,230
May 13, 2026	28.86	29.80	28.71	29.18	29.18	1.67%	5,029,900
May 12, 2026	29.36	29.36	28.60	28.70	28.70	-1.24%	3,598,945
May 11, 2026	28.76	30.09	28.41	29.06	29.06	1.93%	6,252,800
May 8, 2026	29.00	29.02	28.40	28.51	28.51	-1.32%	4,172,200
May 7, 2026	29.10	29.97	28.78	28.89	28.89	-0.24%	5,757,400
May 6, 2026	28.68	29.45	28.20	28.96	28.96	0.94%	7,233,800
Apr 30, 2026	29.03	29.11	27.86	28.69	28.69	-0.69%	6,600,866
Apr 29, 2026	28.50	29.66	28.18	28.89	28.89	-0.24%	7,629,100
Apr 28, 2026	31.35	32.33	28.96	28.96	28.96	-10.01%	13,052,350
Apr 27, 2026	34.35	34.80	31.50	32.18	32.18	-7.87%	12,441,110
Apr 24, 2026	32.75	35.35	32.55	34.93	34.93	6.66%	10,259,000
Apr 23, 2026	33.58	34.26	32.65	32.75	32.75	-2.76%	5,291,484
Apr 22, 2026	33.10	33.79	32.81	33.68	33.68	1.75%	4,824,984
Apr 21, 2026	32.20	33.58	31.32	33.10	33.10	2.54%	9,175,277