SHA:603196 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 20, 2026	32.00	33.47	31.92	32.28	32.28	0.88%	7,986,400
Apr 17, 2026	31.90	32.07	31.40	32.00	32.00	0.19%	3,685,900
Apr 16, 2026	31.10	32.50	30.61	31.94	31.94	2.44%	5,397,360
Apr 15, 2026	31.34	31.72	30.83	31.18	31.18	-0.80%	4,519,260
Apr 14, 2026	31.59	32.25	30.92	31.43	31.43	-0.54%	6,598,400
Apr 13, 2026	32.50	33.15	31.09	31.60	31.60	-2.77%	9,934,894
Apr 10, 2026	31.64	33.88	31.20	32.50	32.50	3.73%	12,637,490
Apr 9, 2026	32.32	33.00	30.60	31.33	31.33	1.10%	14,304,300
Apr 8, 2026	28.51	30.99	28.48	30.99	30.99	10.01%	6,339,500
Apr 7, 2026	27.51	28.30	27.00	28.17	28.17	2.40%	4,952,300
Apr 3, 2026	28.60	28.69	27.15	27.51	27.51	-3.98%	4,380,900
Apr 2, 2026	28.17	29.32	27.62	28.65	28.65	1.67%	8,030,000
Apr 1, 2026	26.58	28.50	26.25	28.18	28.18	8.22%	9,401,500
Mar 31, 2026	27.53	28.19	26.00	26.04	26.04	-5.27%	5,187,105
Mar 30, 2026	27.26	28.39	27.23	27.49	27.49	0.99%	6,546,495
Mar 27, 2026	26.86	27.47	26.77	27.22	27.22	0.48%	1,820,800
Mar 26, 2026	27.32	27.55	26.89	27.09	27.09	0.04%	2,184,600
Mar 25, 2026	27.00	27.59	26.85	27.08	27.08	0.93%	3,111,100
Mar 24, 2026	26.54	26.88	25.50	26.83	26.83	3.47%	4,180,491
Mar 23, 2026	26.60	26.95	25.52	25.93	25.93	-3.39%	4,803,872
Mar 20, 2026	27.39	27.70	26.70	26.84	26.84	-0.26%	2,995,200
Mar 19, 2026	26.92	27.45	26.74	26.91	26.91	-0.70%	2,631,100
Mar 18, 2026	27.42	27.48	26.81	27.10	27.10	-0.99%	3,176,048
Mar 17, 2026	28.28	28.40	27.30	27.37	27.37	-3.05%	4,329,800
Mar 16, 2026	27.44	29.29	27.42	28.23	28.23	1.88%	7,089,900
Mar 13, 2026	26.65	28.28	26.65	27.71	27.71	3.01%	5,909,505
Mar 12, 2026	27.64	27.95	26.62	26.90	26.90	-1.61%	4,090,000
Mar 11, 2026	26.69	27.55	26.69	27.34	27.34	2.05%	4,879,765
Mar 10, 2026	26.28	26.93	26.22	26.79	26.79	2.37%	2,605,028
Mar 9, 2026	25.80	26.30	25.77	26.17	26.17	0.35%	2,691,428
Mar 6, 2026	26.18	26.27	25.72	26.08	26.08	-0.31%	2,339,896
Mar 5, 2026	25.86	26.25	25.38	26.16	26.16	3.77%	3,423,100
Mar 4, 2026	25.50	25.76	25.02	25.21	25.21	-1.60%	3,140,700