SHA:603197 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 18, 2026	34.18	34.39	33.82	34.38	34.38	0.50%	1,312,835
Mar 17, 2026	34.58	34.82	34.05	34.21	34.21	-0.61%	1,335,900
Mar 16, 2026	34.14	34.43	33.70	34.42	34.42	0.94%	1,458,521
Mar 13, 2026	34.45	34.64	34.06	34.10	34.10	-1.16%	1,589,116
Mar 12, 2026	34.70	34.70	34.40	34.50	34.50	-0.66%	1,549,672
Mar 11, 2026	34.93	35.18	34.70	34.73	34.73	-0.60%	1,883,333
Mar 10, 2026	34.51	34.95	34.36	34.94	34.94	2.55%	2,259,577
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