SHA:603199 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 3, 2026	40.49	40.57	38.81	38.83	-	-3.84%	1,195,100
Apr 2, 2026	40.90	40.98	39.92	40.38	40.38	-0.74%	1,704,100
Apr 1, 2026	39.04	41.30	38.75	40.68	40.68	5.50%	3,822,300
Mar 31, 2026	38.80	39.55	38.52	38.56	38.56	-1.10%	1,994,900
Mar 30, 2026	38.94	39.47	38.70	38.99	38.99	-1.09%	1,513,900
Mar 27, 2026	38.67	39.56	38.50	39.42	39.42	0.64%	2,026,700
Mar 26, 2026	40.64	41.05	38.60	39.17	39.17	-4.53%	4,558,800
Mar 25, 2026	40.60	41.54	40.13	41.03	41.03	1.31%	2,598,500
Mar 24, 2026	40.40	40.55	38.92	40.50	40.50	2.82%	2,525,100
Mar 23, 2026	42.58	43.20	38.91	39.39	39.39	-8.69%	4,716,800
Mar 20, 2026	42.21	43.50	42.20	43.14	43.14	2.59%	3,130,000
Mar 19, 2026	42.15	42.47	42.00	42.05	42.05	-0.97%	1,342,600
Mar 18, 2026	42.70	43.13	41.90	42.46	42.46	-1.09%	1,725,800
Mar 17, 2026	42.77	43.48	42.19	42.93	42.93	0.68%	2,970,370
Mar 16, 2026	42.77	43.45	42.38	42.64	42.64	0.16%	2,631,670
Mar 13, 2026	41.63	43.40	41.63	42.57	42.57	1.48%	2,986,600
Mar 12, 2026	41.27	42.13	41.11	41.95	41.95	1.60%	2,281,900
Mar 11, 2026	41.65	42.08	41.00	41.29	41.29	-0.96%	1,576,400
Mar 10, 2026	40.72	42.28	40.46	41.69	41.69	2.84%	3,082,800
Mar 9, 2026	41.02	41.39	40.00	40.54	40.54	-1.98%	2,353,800
Mar 6, 2026	39.99	41.79	39.86	41.36	41.36	3.01%	2,321,100
Mar 5, 2026	41.50	41.50	40.00	40.15	40.15	-1.59%	1,780,491
Mar 4, 2026	40.68	42.07	40.30	40.80	40.80	-0.05%	2,181,979
Mar 3, 2026	40.04	41.75	40.04	40.82	40.82	1.80%	3,658,408
Mar 2, 2026	39.82	40.68	39.65	40.10	40.10	-0.50%	2,551,100
Feb 27, 2026	39.70	40.38	39.68	40.30	40.30	2.13%	2,591,510
Feb 26, 2026	39.80	40.36	39.36	39.46	39.46	-0.60%	2,219,900
Feb 25, 2026	39.82	40.20	39.41	39.70	39.70	-0.30%	2,759,800
Feb 24, 2026	41.60	41.66	39.57	39.82	39.82	-3.30%	4,077,920
Feb 13, 2026	41.55	42.24	41.14	41.18	41.18	-0.94%	1,622,400
Feb 12, 2026	42.80	42.88	41.25	41.57	41.57	-3.10%	2,435,200
Feb 11, 2026	42.74	43.42	41.70	42.90	42.90	0.21%	2,382,100
Feb 10, 2026	44.10	44.10	42.22	42.81	42.81	-2.93%	3,448,800
Feb 9, 2026	44.50	44.85	43.45	44.10	44.10	-1.10%	2,699,900
Feb 6, 2026	43.89	45.15	43.36	44.59	44.59	0.59%	4,774,503
Feb 5, 2026	43.04	44.58	42.85	44.33	44.33	2.97%	4,616,800
Feb 4, 2026	43.20	43.83	42.70	43.05	43.05	-1.37%	2,147,600
Feb 3, 2026	42.90	43.82	42.40	43.65	43.65	1.87%	4,112,400
Feb 2, 2026	42.70	44.25	41.83	42.85	42.85	-0.12%	4,392,100
Jan 30, 2026	41.44	43.88	41.27	42.90	42.90	3.52%	5,311,900
Jan 29, 2026	41.77	41.83	40.60	41.44	41.44	-0.07%	2,246,000
Jan 28, 2026	42.30	42.57	41.33	41.47	41.47	-1.94%	2,360,300
Jan 27, 2026	42.55	43.60	41.74	42.29	42.29	-0.61%	2,476,300
Jan 26, 2026	42.92	44.00	42.50	42.55	42.55	-2.41%	3,316,500
Jan 23, 2026	42.31	44.40	42.01	43.60	43.60	1.89%	5,918,002
Jan 22, 2026	42.79	43.09	41.23	42.79	42.79	-	6,264,700
Jan 21, 2026	44.53	44.88	42.60	42.79	42.79	-3.91%	5,670,000
Jan 20, 2026	43.28	45.68	42.91	44.53	44.53	2.96%	10,089,270
Jan 19, 2026	39.11	43.25	38.98	43.25	43.25	9.99%	8,900,372
Jan 16, 2026	39.95	40.42	39.06	39.32	39.32	-2.29%	2,446,600