SHA:603197 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	28.90	29.37	28.60	28.73	28.73	-0.45%	2,600,067
Jun 22, 2026	29.18	29.29	27.89	28.86	28.86	-1.57%	3,737,028
Jun 18, 2026	29.28	29.66	29.02	29.32	29.32	0.07%	1,985,069
Jun 17, 2026	29.04	29.69	28.83	29.30	29.30	0.93%	2,389,491
Jun 16, 2026	29.10	29.79	29.05	29.22	29.03	-1.35%	2,839,365
Jun 15, 2026	28.83	29.76	28.83	29.62	29.43	3.46%	3,959,618
Jun 12, 2026	28.44	29.18	28.41	28.63	28.44	1.56%	3,863,897
Jun 11, 2026	28.68	28.93	28.00	28.19	28.01	-1.71%	2,877,300
Jun 10, 2026	29.07	29.28	28.30	28.68	28.49	-2.18%	2,911,405
Jun 9, 2026	29.76	29.99	29.02	29.32	29.13	-1.48%	2,564,343
Jun 8, 2026	30.00	30.50	29.34	29.76	29.57	-1.94%	2,721,076
Jun 5, 2026	30.10	30.85	29.25	30.35	30.15	0.83%	3,535,589
Jun 4, 2026	30.41	30.80	29.90	30.10	29.90	-1.28%	2,518,940
Jun 3, 2026	31.03	31.39	30.36	30.49	30.29	-1.74%	3,302,600
Jun 2, 2026	32.18	32.18	30.97	31.03	30.83	-2.70%	4,201,800
Jun 1, 2026	31.56	32.28	31.31	31.89	31.68	1.05%	3,186,999
May 29, 2026	32.63	33.23	31.36	31.56	31.35	-4.10%	5,204,407
May 28, 2026	33.12	33.28	32.31	32.91	32.70	-0.42%	2,721,504
May 27, 2026	33.80	34.38	32.86	33.05	32.84	-2.68%	3,327,770
May 26, 2026	34.34	34.71	33.58	33.96	33.74	-1.39%	3,921,884
May 25, 2026	34.71	35.50	34.34	34.44	34.22	-0.84%	4,392,900
May 22, 2026	35.22	35.33	34.32	34.73	34.50	-1.56%	5,248,987
May 21, 2026	34.51	36.26	34.28	35.28	35.05	2.92%	8,849,633
May 20, 2026	34.62	35.03	33.78	34.28	34.06	-1.04%	3,524,169
May 19, 2026	35.00	35.73	34.58	34.64	34.41	-1.11%	3,193,780
May 18, 2026	35.27	35.58	34.82	35.03	34.80	-0.65%	3,564,700
May 15, 2026	34.05	35.55	34.05	35.26	35.03	3.52%	5,122,846
May 14, 2026	34.82	34.98	34.06	34.06	33.84	-2.13%	1,958,637
May 13, 2026	34.50	35.06	34.36	34.80	34.57	0.43%	1,638,247
May 12, 2026	35.20	35.30	34.65	34.65	34.42	-1.28%	1,994,207
May 11, 2026	34.92	35.25	34.75	35.10	34.87	0.52%	2,422,700
May 8, 2026	34.93	35.23	34.62	34.92	34.69	0.37%	2,324,500
May 7, 2026	34.60	34.97	34.22	34.79	34.56	1.13%	2,479,349
May 6, 2026	33.84	34.70	33.84	34.40	34.18	1.65%	2,885,189
Apr 30, 2026	34.24	34.24	33.74	33.84	33.62	-0.76%	1,706,450
Apr 29, 2026	33.79	34.27	33.49	34.10	33.88	0.65%	3,001,195
Apr 28, 2026	33.20	34.13	33.07	33.88	33.66	2.02%	4,180,089
Apr 27, 2026	33.64	33.84	33.13	33.21	32.99	-1.51%	2,334,537
Apr 24, 2026	33.61	33.95	33.61	33.72	33.50	-0.03%	1,808,500
Apr 23, 2026	34.11	34.20	33.45	33.73	33.51	-1.11%	1,958,972
Apr 22, 2026	33.47	34.35	33.35	34.11	33.89	1.64%	2,647,333
Apr 21, 2026	33.48	33.66	33.25	33.56	33.34	0.09%	1,692,200
Apr 20, 2026	33.38	33.88	33.07	33.53	33.31	0.48%	2,292,300
Apr 17, 2026	33.06	33.46	32.73	33.37	33.15	0.79%	2,301,500
Apr 16, 2026	33.03	33.29	32.97	33.11	32.89	0.27%	1,960,500
Apr 15, 2026	32.96	33.49	32.89	33.02	32.81	0.76%	1,952,704
Apr 14, 2026	33.31	33.48	32.68	32.77	32.56	-1.27%	3,181,020
Apr 13, 2026	33.20	33.38	33.05	33.19	32.97	-0.87%	1,527,800
Apr 10, 2026	32.65	34.37	32.64	33.48	33.26	3.02%	3,383,259
Apr 9, 2026	32.36	32.68	32.22	32.50	32.29	-0.18%	1,749,911