SHA:603197 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	34.39	34.39	33.55	34.07	34.07	-2.04%	3,083,665
Mar 6, 2026	34.50	34.78	34.30	34.78	34.78	0.84%	1,888,577
Mar 5, 2026	34.69	35.02	34.34	34.49	34.49	0.32%	2,889,371
Mar 4, 2026	34.60	35.00	34.25	34.38	34.38	-1.12%	2,928,900
Mar 3, 2026	35.73	36.28	34.76	34.77	34.77	-3.01%	4,820,300
Mar 2, 2026	36.51	36.58	35.54	35.85	35.85	-3.06%	5,115,636
Feb 27, 2026	36.94	37.50	36.86	36.98	36.98	-0.14%	3,312,421
Feb 26, 2026	37.24	37.31	36.88	37.03	37.03	-0.59%	3,171,700
Feb 25, 2026	37.32	37.48	37.10	37.25	37.25	-0.40%	3,926,947
Feb 24, 2026	38.46	38.48	37.22	37.40	37.40	-1.03%	3,989,060
Feb 13, 2026	36.29	38.29	36.20	37.79	37.79	4.08%	8,472,134
Feb 12, 2026	36.09	36.42	35.95	36.31	36.31	0.41%	1,920,670
Feb 11, 2026	36.08	36.48	36.00	36.16	36.16	0.11%	1,883,274
Feb 10, 2026	36.21	36.54	36.06	36.12	36.12	-0.22%	2,468,390
Feb 9, 2026	35.94	36.20	35.63	36.20	36.20	1.83%	2,907,553
Feb 6, 2026	35.21	35.83	35.05	35.55	35.55	-	2,120,043
Feb 5, 2026	35.51	35.77	35.39	35.55	35.55	-0.20%	2,385,648
Feb 4, 2026	36.02	36.16	34.93	35.62	35.62	-1.08%	5,173,840
Feb 3, 2026	35.84	36.07	35.66	36.01	36.01	1.12%	2,334,461
Feb 2, 2026	36.58	36.67	35.57	35.61	35.61	-3.02%	4,451,971
Jan 30, 2026	37.11	37.40	36.29	36.72	36.72	-1.82%	4,363,800
Jan 29, 2026	37.09	38.19	36.61	37.40	37.40	0.59%	5,647,446
Jan 28, 2026	37.96	38.15	37.15	37.18	37.18	-0.91%	4,009,428
Jan 27, 2026	37.68	37.94	36.81	37.52	37.52	-0.71%	4,187,362
Jan 26, 2026	39.23	39.42	37.68	37.79	37.79	-3.65%	7,509,526
Jan 23, 2026	38.42	39.35	38.42	39.22	39.22	2.11%	7,193,098
Jan 22, 2026	38.80	39.10	38.23	38.41	38.41	-0.70%	4,201,206
Jan 21, 2026	38.55	39.13	38.20	38.68	38.68	-0.21%	5,127,731
Jan 20, 2026	38.46	39.22	38.34	38.76	38.76	0.70%	6,441,098
Jan 19, 2026	38.62	38.79	38.40	38.49	38.49	-0.03%	3,364,073
Jan 16, 2026	38.40	38.70	38.31	38.50	38.50	0.18%	3,714,815
Jan 15, 2026	38.08	39.14	38.06	38.43	38.43	1.08%	5,245,281
Jan 14, 2026	38.60	38.91	37.61	38.02	38.02	-1.68%	8,316,295
Jan 13, 2026	39.25	39.48	38.60	38.67	38.67	-2.10%	6,910,404
Jan 12, 2026	38.98	39.98	38.68	39.50	39.50	1.33%	9,417,192
Jan 9, 2026	39.22	39.39	38.41	38.98	38.98	-1.32%	10,110,470
Jan 8, 2026	38.49	41.18	38.33	39.50	39.50	2.28%	14,496,930
Jan 7, 2026	38.75	39.06	38.20	38.62	38.62	-0.34%	6,630,571
Jan 6, 2026	38.10	39.18	37.96	38.75	38.75	1.97%	8,268,413
Jan 5, 2026	37.00	38.18	36.42	38.00	38.00	2.73%	9,676,420
Dec 31, 2025	36.84	37.25	36.35	36.99	36.99	1.12%	5,032,945
Dec 30, 2025	35.94	36.88	35.84	36.58	36.58	1.44%	4,331,394
Dec 29, 2025	36.30	36.43	36.00	36.06	36.06	-0.33%	2,471,080
Dec 26, 2025	36.44	36.64	36.05	36.18	36.18	-1.07%	3,265,400
Dec 25, 2025	36.31	36.72	36.15	36.57	36.57	0.30%	2,880,314
Dec 24, 2025	36.34	36.77	36.19	36.46	36.46	0.80%	3,228,735
Dec 23, 2025	36.66	37.17	36.09	36.17	36.17	-2.06%	4,204,952
Dec 22, 2025	37.10	37.66	36.81	36.93	36.93	0.74%	7,705,800
Dec 19, 2025	35.31	36.93	35.23	36.66	36.66	4.06%	8,115,816
Dec 18, 2025	35.19	35.70	35.01	35.23	35.23	-0.70%	3,019,789