SHA:603197 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 26, 2026	37.24	37.31	36.88	37.03	37.03	-0.59%	3,171,700
Feb 25, 2026	37.32	37.48	37.10	37.25	37.25	-0.40%	3,926,947
Feb 24, 2026	38.46	38.48	37.22	37.40	37.40	-1.03%	3,989,060
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