SHA:603197 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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