SHA:603196 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	15.89	16.16	15.40	15.67	15.67	-1.63%	3,171,190
Oct 27, 2026	16.30	16.80	15.90	15.93	15.93	1.14%	4,603,300
Oct 26, 2026	15.57	15.99	15.37	15.75	15.75	1.55%	3,263,099
Oct 23, 2026	15.51	15.59	14.40	15.51	15.51	-1.15%	3,769,899
Oct 22, 2026	16.35	16.48	15.68	15.69	15.69	-3.62%	1,418,500
Oct 21, 2026	16.48	16.80	16.23	16.28	16.28	-1.21%	1,305,200
Oct 20, 2026	16.02	16.58	16.02	16.48	16.48	2.04%	1,802,569
Oct 19, 2026	16.53	16.53	15.84	16.15	16.15	-2.36%	1,552,400
Oct 16, 2026	16.32	16.77	16.13	16.54	16.54	2.92%	2,327,121
Oct 15, 2026	16.33	16.56	15.96	16.07	16.07	-3.19%	1,931,800
Oct 14, 2026	16.79	17.01	16.53	16.60	16.60	-1.13%	1,672,600
Oct 13, 2026	16.83	17.00	16.20	16.79	16.79	-1.87%	2,164,800
Oct 12, 2026	17.73	17.98	17.00	17.11	17.11	-3.50%	1,888,500
Oct 9, 2026	17.48	17.75	16.80	17.73	17.73	1.66%	2,724,490
Oct 8, 2026	17.80	18.20	17.27	17.44	17.44	-2.13%	1,880,100
Sep 30, 2026	17.94	18.03	17.76	17.82	17.82	-0.11%	753,610
Sep 29, 2026	18.04	18.30	17.80	17.84	17.84	0.11%	1,352,202
Sep 28, 2026	18.84	18.85	17.80	17.82	17.82	-3.62%	1,625,579
Sep 24, 2026	18.74	18.95	18.45	18.49	18.49	-1.91%	1,182,300
Sep 23, 2026	19.10	19.29	18.84	18.85	18.85	-1.26%	1,605,400
Sep 22, 2026	19.15	19.49	19.05	19.09	19.09	-0.26%	1,468,900
Sep 21, 2026	19.25	19.46	18.98	19.14	19.14	-0.98%	1,573,500
Sep 18, 2026	19.56	19.63	19.23	19.33	19.33	0.52%	1,712,592
Sep 17, 2026	18.74	19.75	18.63	19.23	19.23	2.29%	2,653,500
Sep 16, 2026	18.57	19.03	18.48	18.80	18.80	0.43%	1,509,500
Sep 15, 2026	19.02	19.27	18.70	18.72	18.72	-1.37%	1,524,500
Sep 14, 2026	19.05	19.33	18.83	18.98	18.98	-1.66%	1,973,658
Sep 11, 2026	18.50	19.76	18.03	19.30	19.30	2.60%	3,957,100
Sep 10, 2026	18.89	19.22	18.70	18.81	18.81	-1.00%	1,533,542
Sep 9, 2026	19.27	19.27	18.56	19.00	19.00	0.05%	1,904,300
Sep 8, 2026	18.92	19.15	18.84	18.99	18.99	0.32%	1,676,700
Sep 7, 2026	18.85	19.21	18.77	18.93	18.93	0.42%	1,227,258
Sep 4, 2026	19.79	19.86	18.68	18.85	18.85	-4.22%	2,417,309
Sep 3, 2026	19.16	20.20	19.08	19.68	19.68	2.77%	2,906,206
Sep 2, 2026	19.26	19.38	19.02	19.15	19.15	-1.29%	1,158,709
Sep 1, 2026	19.44	19.99	19.29	19.40	19.40	-1.12%	1,361,800
Aug 31, 2026	19.49	19.70	19.33	19.62	19.62	-0.56%	1,241,400
Aug 28, 2026	20.19	20.19	19.50	19.73	19.73	-1.99%	1,994,400
Aug 27, 2026	19.49	20.59	19.30	20.13	20.13	3.82%	3,414,700
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