SHA:603197 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 17, 2025	39.95	40.04	38.50	38.53	38.53	-3.82%	9,013,100
Oct 16, 2025	40.71	41.10	39.89	40.06	40.06	-2.03%	4,797,916
Oct 15, 2025	39.55	41.40	39.05	40.89	40.89	3.91%	9,133,931
Oct 14, 2025	41.95	41.96	39.21	39.35	39.35	-4.93%	10,467,876
Oct 13, 2025	41.00	41.48	40.22	41.39	41.39	-4.15%	10,563,900
Oct 10, 2025	43.57	43.88	42.83	43.18	43.18	-1.26%	6,637,260
Oct 9, 2025	44.66	44.86	43.22	43.73	43.73	-2.08%	9,166,194
Sep 30, 2025	45.28	45.59	44.20	44.66	44.66	-1.37%	6,531,963
Sep 29, 2025	45.11	45.99	44.60	45.28	45.28	0.40%	7,949,533
Sep 26, 2025	45.14	45.77	44.59	45.10	45.10	-0.57%	7,866,000
Sep 25, 2025	43.71	46.99	43.71	45.36	45.36	3.44%	14,992,062
Sep 24, 2025	44.22	44.22	43.01	43.85	43.85	-0.84%	7,923,871
Sep 23, 2025	44.01	44.53	43.25	44.22	44.22	0.02%	9,204,602
Sep 22, 2025	44.20	44.78	43.30	44.21	44.21	1.05%	9,748,425
Sep 19, 2025	42.32	44.90	41.93	43.75	43.75	2.17%	17,271,781
Sep 18, 2025	43.50	45.08	42.02	42.82	42.82	-0.07%	19,647,644
Sep 17, 2025	40.10	43.38	40.05	42.85	42.85	6.83%	20,093,417
Sep 16, 2025	38.90	40.39	38.90	40.11	40.11	2.90%	10,243,872
Sep 15, 2025	38.70	40.08	38.65	38.98	38.98	0.98%	8,028,797
Sep 12, 2025	39.26	39.26	38.58	38.60	38.60	-1.68%	6,530,152
Sep 11, 2025	38.83	39.27	38.11	39.26	39.26	1.06%	6,272,554
Sep 10, 2025	40.01	40.28	38.77	38.85	38.85	-3.31%	8,813,396
Sep 9, 2025	40.04	41.78	39.85	40.18	40.18	-0.35%	9,812,768
Sep 8, 2025	38.00	41.65	38.00	40.32	40.32	6.13%	17,641,442
Sep 5, 2025	37.59	38.10	37.45	37.99	37.99	1.04%	4,880,025
Sep 4, 2025	38.12	38.34	37.25	37.60	37.60	-1.34%	6,852,030
Sep 3, 2025	38.15	38.50	37.83	38.11	38.11	0.05%	6,608,524
Sep 2, 2025	37.98	38.37	37.23	38.09	38.09	0.74%	9,300,687
Sep 1, 2025	38.58	38.91	37.63	37.81	37.81	-1.92%	13,792,097
Aug 29, 2025	40.50	40.50	38.45	38.55	38.55	-9.76%	27,351,820
Aug 28, 2025	42.81	43.48	41.46	42.72	42.72	-0.21%	8,750,257
Aug 27, 2025	43.08	44.90	42.81	42.81	42.81	-0.60%	8,726,250
Aug 26, 2025	42.84	43.42	42.60	43.07	43.07	0.26%	4,771,628
Aug 25, 2025	43.19	43.73	42.62	42.96	42.96	-0.49%	6,418,871
Aug 22, 2025	43.19	43.28	42.71	43.17	43.17	0.65%	5,686,759
Aug 21, 2025	43.24	43.26	42.39	42.89	42.89	-0.81%	5,653,934
Aug 20, 2025	43.01	43.59	42.60	43.24	43.24	0.68%	7,702,179
Aug 19, 2025	42.28	43.18	41.38	42.95	42.95	1.58%	8,806,090
Aug 18, 2025	42.20	42.43	41.70	42.28	42.28	0.79%	8,595,095
Aug 15, 2025	40.00	42.28	40.00	41.95	41.95	4.51%	10,698,107
Aug 14, 2025	40.98	41.08	39.75	40.14	40.14	-1.98%	6,128,200
Aug 13, 2025	40.80	41.11	40.32	40.95	40.95	0.99%	7,075,041
Aug 12, 2025	40.75	41.55	40.54	40.55	40.55	0.15%	6,241,349
Aug 11, 2025	40.21	40.65	40.09	40.49	40.49	0.17%	4,804,789
Aug 8, 2025	40.36	40.65	39.96	40.42	40.42	-0.15%	4,120,544
Aug 7, 2025	40.77	40.98	40.20	40.48	40.48	-0.69%	3,754,800
Aug 6, 2025	40.21	40.93	39.93	40.76	40.76	1.49%	4,969,227
Aug 5, 2025	40.18	40.48	39.89	40.16	40.16	-0.22%	3,552,900
Aug 4, 2025	39.12	40.29	38.99	40.25	40.25	2.57%	5,413,729
Aug 1, 2025	38.75	40.28	38.75	39.24	39.24	1.26%	5,728,628