SHA:603197 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	29.30	30.25	29.20	30.24	30.24	4.38%	4,809,647
Jul 31, 2026	28.01	29.00	28.01	28.97	28.97	2.88%	3,845,180
Jul 30, 2026	28.45	28.95	27.85	28.16	28.16	-0.91%	3,363,597
Jul 29, 2026	28.31	28.79	28.19	28.42	28.42	0.42%	3,158,700
Jul 28, 2026	28.12	28.56	27.78	28.30	28.30	1.07%	3,344,551
Jul 27, 2026	27.50	28.13	27.50	28.00	28.00	0.90%	3,133,798
Jul 24, 2026	28.11	28.37	27.66	27.75	27.75	-2.36%	2,363,540
Jul 23, 2026	28.05	28.49	27.89	28.42	28.42	0.71%	2,414,270
Jul 22, 2026	28.75	28.94	28.11	28.22	28.22	-3.19%	4,392,483
Jul 21, 2026	28.85	29.32	28.28	29.15	29.15	1.50%	5,566,273
Jul 20, 2026	29.65	30.03	28.21	28.72	28.72	-2.87%	4,907,000
Jul 17, 2026	30.43	31.20	29.56	29.57	29.57	-3.24%	5,019,400
Jul 16, 2026	29.92	30.89	29.82	30.56	30.56	1.23%	6,445,600
Jul 15, 2026	30.88	31.95	30.03	30.19	30.19	1.92%	11,808,969
Jul 14, 2026	28.65	29.62	28.59	29.62	29.62	9.99%	5,676,505
Jul 13, 2026	27.95	27.95	26.88	26.93	26.93	-3.86%	2,856,800
Jul 10, 2026	27.69	28.34	27.48	28.01	28.01	1.05%	2,277,749
Jul 9, 2026	28.01	28.06	27.31	27.72	27.72	-1.14%	2,484,436
Jul 8, 2026	28.65	28.79	27.76	28.04	28.04	-1.86%	2,124,900
Jul 7, 2026	29.33	29.88	28.50	28.57	28.57	-3.19%	2,413,739
Jul 6, 2026	30.15	30.23	29.42	29.51	29.51	-2.38%	3,084,600
Jul 3, 2026	29.21	30.75	29.21	30.23	30.23	3.85%	5,434,146
Jul 2, 2026	28.38	29.92	28.25	29.11	29.11	2.93%	4,256,124
Jul 1, 2026	28.00	28.60	27.63	28.28	28.28	1.22%	2,743,304
Jun 30, 2026	27.01	28.90	26.83	27.94	27.94	3.56%	3,678,996
Jun 29, 2026	27.06	27.28	26.12	26.98	26.98	-0.37%	3,656,143
Jun 26, 2026	27.92	27.98	27.00	27.08	27.08	-3.04%	2,949,749
Jun 25, 2026	28.63	28.85	27.83	27.93	27.93	-2.78%	2,820,716
Jun 24, 2026	28.71	29.21	28.26	28.73	28.73	-	2,721,056
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