SHA:603196 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	19.31	19.65	18.97	19.39	19.39	0.05%	1,329,900
Aug 25, 2026	19.07	19.45	18.91	19.38	19.38	0.73%	1,008,200
Aug 24, 2026	19.59	19.68	18.89	19.24	19.24	-1.89%	1,418,400
Aug 21, 2026	19.49	19.69	19.10	19.61	19.61	0.56%	1,280,594
Aug 20, 2026	19.79	20.03	19.31	19.50	19.50	-0.15%	1,687,300
Aug 19, 2026	20.97	20.97	19.41	19.53	19.53	-7.00%	3,066,472
Aug 18, 2026	21.02	21.30	20.59	21.00	21.00	-0.47%	2,204,100
Aug 17, 2026	21.21	21.49	20.61	21.10	21.10	0.09%	1,849,000
Aug 14, 2026	20.71	21.15	20.53	21.08	21.08	1.74%	1,373,700
Aug 13, 2026	21.28	21.34	20.70	20.72	20.72	-1.57%	1,547,700
Aug 12, 2026	21.11	21.45	20.60	21.05	21.05	-0.52%	2,289,800
Aug 11, 2026	21.59	21.98	21.04	21.16	21.16	-2.04%	3,477,584
Aug 10, 2026	21.36	21.84	20.82	21.60	21.60	1.08%	2,073,113
Aug 7, 2026	20.87	21.47	20.59	21.37	21.37	1.81%	2,218,913
Aug 6, 2026	20.01	21.07	20.00	20.99	20.99	4.22%	2,769,900
Aug 5, 2026	19.80	20.30	19.80	20.14	20.14	1.72%	2,135,300
Aug 4, 2026	19.08	19.96	18.95	19.80	19.80	4.71%	2,357,600
Aug 3, 2026	19.11	19.43	18.78	18.91	18.91	-1.36%	1,556,821
Jul 31, 2026	19.04	19.84	19.02	19.17	19.17	2.46%	1,680,100
Jul 30, 2026	19.66	19.92	18.71	18.71	18.71	-5.22%	2,346,000
Jul 29, 2026	19.74	20.28	19.60	19.74	19.74	0.20%	1,801,300
Jul 28, 2026	19.70	20.28	19.43	19.70	19.70	-	2,068,800
Jul 27, 2026	18.58	19.74	18.58	19.70	19.70	4.79%	2,239,300
Jul 24, 2026	19.11	19.30	18.40	18.80	18.80	-1.31%	1,209,400
Jul 23, 2026	18.99	19.23	18.76	19.05	19.05	0.69%	2,038,300
Jul 22, 2026	19.50	20.00	18.86	18.92	18.92	-4.64%	2,593,700
Jul 21, 2026	19.19	19.98	18.16	19.84	19.84	4.26%	4,557,810
Jul 20, 2026	20.79	21.19	18.81	19.03	19.03	-7.58%	4,114,060
Jul 17, 2026	23.30	23.34	20.59	20.59	20.59	-10.01%	4,926,110
Jul 16, 2026	23.90	24.58	22.81	22.88	22.88	-4.07%	7,298,200
Jul 15, 2026	21.78	23.85	21.72	23.85	23.85	10.01%	7,369,800
Jul 14, 2026	20.77	21.90	20.74	21.68	21.68	3.34%	2,620,900
Jul 13, 2026	21.78	21.88	20.88	20.98	20.98	-3.76%	2,322,400
Jul 10, 2026	21.87	22.22	21.70	21.80	21.80	-1.09%	1,841,500
Jul 9, 2026	22.18	22.36	21.50	22.04	22.04	0.09%	2,039,037
Jul 8, 2026	22.33	22.50	21.33	22.02	22.02	-0.54%	3,294,600
Jul 7, 2026	23.20	23.20	22.09	22.14	22.14	-3.95%	2,070,300
Jul 6, 2026	23.40	23.82	22.77	23.05	23.05	-1.71%	2,431,200
Jul 3, 2026	23.85	24.25	23.40	23.45	23.45	-0.93%	1,987,900
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