SHA:603199 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	37.12	38.30	37.12	38.16	38.16	2.55%	4,376,300
Aug 28, 2025	37.15	37.64	36.70	37.21	37.21	0.51%	2,948,237
Aug 27, 2025	37.57	37.72	36.95	37.02	37.02	-1.44%	3,037,337
Aug 26, 2025	37.35	37.95	37.30	37.56	37.56	0.43%	2,609,178
Aug 25, 2025	37.45	37.58	37.16	37.40	37.40	0.13%	3,039,032
Aug 22, 2025	36.93	37.45	36.62	37.35	37.35	1.00%	3,777,783
Aug 21, 2025	36.74	37.37	36.50	36.98	36.98	1.57%	5,136,717
Aug 20, 2025	36.21	36.50	35.83	36.41	36.41	0.83%	2,673,100
Aug 19, 2025	36.36	36.36	36.05	36.11	36.11	-0.30%	1,895,400
Aug 18, 2025	35.82	36.28	35.76	36.22	36.22	1.12%	2,278,860
Aug 15, 2025	35.58	35.91	35.31	35.82	35.82	0.62%	1,591,500
Aug 14, 2025	36.26	36.50	35.53	35.60	35.60	-1.90%	3,287,500
Aug 13, 2025	36.35	36.44	36.16	36.29	36.29	0.47%	2,279,700
Aug 12, 2025	36.08	36.30	35.95	36.12	36.12	0.06%	1,385,300
Aug 11, 2025	36.36	36.38	35.88	36.10	36.10	-0.93%	2,022,446
Aug 8, 2025	36.01	36.51	36.01	36.44	36.44	1.08%	2,579,200
Aug 7, 2025	35.69	36.18	35.44	36.05	36.05	1.07%	1,849,746
Aug 6, 2025	35.77	35.79	35.58	35.67	35.67	-0.22%	1,295,400
Aug 5, 2025	35.70	35.79	35.55	35.75	35.75	0.25%	1,002,700
Aug 4, 2025	35.45	35.66	35.45	35.66	35.66	0.31%	1,053,400
Aug 1, 2025	35.60	35.85	35.44	35.55	35.55	-0.31%	1,692,961
Jul 31, 2025	36.00	36.15	35.59	35.66	35.66	-1.19%	1,684,500
Jul 30, 2025	35.71	36.28	35.60	36.09	36.09	0.87%	2,283,560
Jul 29, 2025	36.05	36.34	35.57	35.78	35.78	-1.11%	2,510,200
Jul 28, 2025	36.55	36.95	36.02	36.18	36.18	0.28%	3,179,246
Jul 25, 2025	36.28	36.32	36.02	36.08	36.08	-0.33%	1,693,400
Jul 24, 2025	35.77	36.26	35.72	36.20	36.20	1.20%	2,369,271
Jul 23, 2025	36.03	36.23	35.72	35.77	35.77	-0.75%	1,627,900
Jul 22, 2025	35.83	36.06	35.70	36.04	36.04	0.59%	2,300,900
Jul 21, 2025	35.66	35.93	35.60	35.83	35.83	0.48%	1,737,000
Jul 18, 2025	35.36	35.69	35.30	35.66	35.66	0.88%	1,404,600
Jul 17, 2025	35.50	35.78	35.26	35.35	35.35	-0.28%	1,716,400
Jul 16, 2025	35.07	35.64	35.07	35.45	35.45	0.74%	1,406,420
Jul 15, 2025	35.93	35.93	35.03	35.19	35.19	-2.22%	2,785,672
Jul 14, 2025	35.93	36.35	35.85	35.99	35.99	-	1,171,100
Jul 11, 2025	35.91	36.00	35.65	35.99	35.99	0.17%	1,655,601
Jul 10, 2025	36.00	36.07	35.76	35.93	35.93	-0.11%	1,117,732
Jul 9, 2025	35.98	36.19	35.93	35.97	35.97	-0.30%	956,332
Jul 8, 2025	36.00	36.08	35.75	36.08	36.08	0.17%	1,403,800
Jul 7, 2025	36.19	36.70	35.95	36.02	36.02	-0.22%	1,352,090
Jul 4, 2025	36.11	36.22	35.92	36.10	36.10	-0.25%	1,285,400
Jul 3, 2025	36.30	36.53	36.11	36.19	36.19	-0.52%	1,221,267
Jul 2, 2025	36.59	36.90	36.31	36.38	36.38	-0.76%	1,677,199
Jul 1, 2025	36.44	36.78	36.19	36.66	36.66	1.16%	2,070,609
Jun 30, 2025	35.95	36.41	35.86	36.24	36.24	0.58%	1,495,180
Jun 27, 2025	36.28	36.44	35.88	36.03	36.03	-1.02%	2,060,000
Jun 26, 2025	36.05	36.74	35.80	36.40	36.40	0.83%	3,019,349
Jun 25, 2025	35.91	36.47	35.78	36.10	36.10	0.70%	2,327,200
Jun 24, 2025	35.40	35.85	35.40	35.85	35.85	1.39%	2,030,300
Jun 23, 2025	35.00	35.51	35.00	35.36	35.36	-	1,327,483