SHA:603196 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	19.70	20.28	19.43	19.87	-	0.86%	1,169,700
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
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