SHA:603197 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	32.18	32.18	30.97	31.03	31.03	-2.70%	4,201,800
Jun 1, 2026	31.56	32.28	31.31	31.89	31.89	1.05%	3,186,999
May 29, 2026	32.63	33.23	31.36	31.56	31.56	-4.10%	5,204,407
May 28, 2026	33.12	33.28	32.31	32.91	32.91	-0.42%	2,721,504
May 27, 2026	33.80	34.38	32.86	33.05	33.05	-2.68%	3,327,770
May 26, 2026	34.34	34.71	33.58	33.96	33.96	-1.39%	3,921,884
May 25, 2026	34.71	35.50	34.34	34.44	34.44	-0.84%	4,392,900
May 22, 2026	35.22	35.33	34.32	34.73	34.73	-1.56%	5,248,987
May 21, 2026	34.51	36.26	34.28	35.28	35.28	2.92%	8,849,633
May 20, 2026	34.62	35.03	33.78	34.28	34.28	-1.04%	3,524,169
May 19, 2026	35.00	35.73	34.58	34.64	34.64	-1.11%	3,193,780
May 18, 2026	35.27	35.58	34.82	35.03	35.03	-0.65%	3,564,700
May 15, 2026	34.05	35.55	34.05	35.26	35.26	3.52%	5,122,846
May 14, 2026	34.82	34.98	34.06	34.06	34.06	-2.13%	1,958,637
May 13, 2026	34.50	35.06	34.36	34.80	34.80	0.43%	1,638,247
May 12, 2026	35.20	35.30	34.65	34.65	34.65	-1.28%	1,994,207
May 11, 2026	34.92	35.25	34.75	35.10	35.10	0.52%	2,422,700
May 8, 2026	34.93	35.23	34.62	34.92	34.92	0.37%	2,324,500
May 7, 2026	34.60	34.97	34.22	34.79	34.79	1.13%	2,479,349
May 6, 2026	33.84	34.70	33.84	34.40	34.40	1.65%	2,885,189
Apr 30, 2026	34.24	34.24	33.74	33.84	33.84	-0.76%	1,706,450
Apr 29, 2026	33.79	34.27	33.49	34.10	34.10	0.65%	3,001,195
Apr 28, 2026	33.20	34.13	33.07	33.88	33.88	2.02%	4,180,089
Apr 27, 2026	33.64	33.84	33.13	33.21	33.21	-1.51%	2,334,537
Apr 24, 2026	33.61	33.95	33.61	33.72	33.72	-0.03%	1,808,500
Apr 23, 2026	34.11	34.20	33.45	33.73	33.73	-1.11%	1,958,972
Apr 22, 2026	33.47	34.35	33.35	34.11	34.11	1.64%	2,647,333
Apr 21, 2026	33.48	33.66	33.25	33.56	33.56	0.09%	1,692,200
Apr 20, 2026	33.38	33.88	33.07	33.53	33.53	0.48%	2,292,300
Apr 17, 2026	33.06	33.46	32.73	33.37	33.37	0.79%	2,301,500
Apr 16, 2026	33.03	33.29	32.97	33.11	33.11	0.27%	1,960,500
Apr 15, 2026	32.96	33.49	32.89	33.02	33.02	0.76%	1,952,704
Apr 14, 2026	33.31	33.48	32.68	32.77	32.77	-1.27%	3,181,020
Apr 13, 2026	33.20	33.38	33.05	33.19	33.19	-0.87%	1,527,800
Apr 10, 2026	32.65	34.37	32.64	33.48	33.48	3.02%	3,383,259
Apr 9, 2026	32.36	32.68	32.22	32.50	32.50	-0.18%	1,749,911
Apr 8, 2026	32.00	32.56	32.00	32.56	32.56	3.73%	2,126,920
Apr 7, 2026	31.34	31.67	31.23	31.39	31.39	0.16%	1,095,600
Apr 3, 2026	32.20	32.23	31.29	31.34	31.34	-2.34%	1,405,000
Apr 2, 2026	32.40	32.50	31.88	32.09	32.09	-1.38%	1,412,800
Apr 1, 2026	32.60	32.64	32.16	32.54	32.54	1.78%	1,635,741
Mar 31, 2026	31.88	32.34	31.88	31.97	31.97	0.28%	1,434,800
Mar 30, 2026	31.58	31.95	31.47	31.88	31.88	-0.69%	1,164,304
Mar 27, 2026	31.61	32.18	31.61	32.10	32.10	-0.06%	1,269,125
Mar 26, 2026	32.12	32.60	31.92	32.12	32.12	-0.03%	1,522,060
Mar 25, 2026	32.00	32.30	31.87	32.13	32.13	0.82%	1,503,320
Mar 24, 2026	32.00	32.20	31.30	31.87	31.87	0.79%	1,983,342
Mar 23, 2026	31.43	32.80	31.35	31.62	31.62	-3.80%	2,993,300
Mar 20, 2026	33.52	33.88	32.83	32.87	32.87	-1.88%	1,520,800
Mar 19, 2026	34.20	34.20	33.45	33.50	33.50	-2.56%	2,013,191