SHA:603197 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 17, 2025	34.93	35.93	34.92	35.48	35.48	0.80%	4,327,885
Dec 16, 2025	35.52	36.26	34.99	35.20	35.20	1.73%	4,415,168
Dec 15, 2025	34.66	34.97	34.58	34.60	34.60	-0.69%	1,575,206
Dec 12, 2025	34.87	35.12	34.60	34.84	34.84	-0.11%	1,673,800
Dec 11, 2025	35.35	35.41	34.79	34.88	34.88	-1.33%	2,296,737
Dec 10, 2025	35.05	35.35	34.89	35.35	35.35	0.86%	1,556,144
Dec 9, 2025	35.56	35.60	35.02	35.05	35.05	-1.43%	1,734,007
Dec 8, 2025	35.44	35.81	35.39	35.56	35.56	0.37%	1,884,771
Dec 5, 2025	34.99	35.47	34.61	35.43	35.43	1.52%	1,729,724
Dec 4, 2025	35.33	35.42	34.90	34.90	34.90	-0.99%	1,604,800
Dec 3, 2025	35.36	35.58	35.06	35.25	35.25	-0.28%	1,328,410
Dec 2, 2025	35.49	35.64	35.24	35.35	35.35	-0.25%	1,541,900
Dec 1, 2025	35.40	35.54	35.30	35.44	35.44	0.14%	1,768,300
Nov 28, 2025	35.00	35.44	34.70	35.39	35.39	1.26%	1,723,544
Nov 27, 2025	34.87	35.18	34.83	34.95	34.95	0.34%	1,857,615
Nov 26, 2025	35.13	35.13	34.80	34.83	34.83	-0.60%	1,637,440
Nov 25, 2025	35.09	35.46	35.02	35.04	35.04	0.43%	2,365,000
Nov 24, 2025	34.68	34.99	34.31	34.89	34.89	1.42%	2,271,300
Nov 21, 2025	34.50	34.84	34.10	34.40	34.40	-0.81%	3,084,400
Nov 20, 2025	35.17	35.34	34.48	34.68	34.68	-1.25%	2,971,605
Nov 19, 2025	36.29	36.29	34.92	35.12	35.12	-2.20%	3,669,550
Nov 18, 2025	36.26	36.29	35.91	35.91	35.91	-1.29%	2,654,300
Nov 17, 2025	36.50	36.50	35.80	36.38	36.38	-0.63%	3,712,758