SHA:603199 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 15, 2026	38.86	40.31	38.77	40.24	40.24	3.79%	4,989,700
Jan 14, 2026	38.66	38.99	38.15	38.77	38.77	1.10%	2,467,100
Jan 13, 2026	38.38	38.90	38.22	38.35	38.35	-0.39%	1,665,500
Jan 12, 2026	38.20	38.70	38.05	38.50	38.50	0.86%	2,875,000
Jan 9, 2026	37.82	38.29	37.80	38.17	38.17	0.53%	1,820,400
Jan 8, 2026	37.85	38.45	37.31	37.97	37.97	-0.03%	2,135,400
Jan 7, 2026	37.00	38.60	36.96	37.98	37.98	2.73%	4,188,720
Jan 6, 2026	36.96	37.18	36.70	36.97	36.97	0.16%	1,446,850
Jan 5, 2026	36.76	36.92	36.36	36.91	36.91	0.41%	1,559,000
Dec 31, 2025	36.08	36.93	36.04	36.76	36.76	1.69%	1,497,600
Dec 30, 2025	36.40	36.40	35.83	36.15	36.15	-0.50%	1,552,300
Dec 29, 2025	36.51	36.65	36.16	36.33	36.33	-0.27%	988,600
Dec 26, 2025	36.63	36.74	36.14	36.43	36.43	-0.71%	1,337,600
Dec 25, 2025	36.89	36.95	36.62	36.69	36.69	-0.41%	935,750
Dec 24, 2025	36.60	37.01	36.47	36.84	36.84	0.49%	1,306,300
Dec 23, 2025	37.06	37.20	36.58	36.66	36.66	-1.56%	2,044,600
Dec 22, 2025	37.34	37.40	36.87	37.24	37.24	-0.43%	1,895,300
Dec 19, 2025	37.22	37.44	36.95	37.40	37.40	0.78%	1,974,700
Dec 18, 2025	36.99	37.39	36.80	37.11	37.11	0.22%	2,673,600
Dec 17, 2025	36.14	37.65	35.94	37.03	37.03	2.72%	5,056,464
Dec 16, 2025	35.32	36.20	35.32	36.05	36.05	2.07%	3,348,000
Dec 15, 2025	34.90	35.42	34.90	35.32	35.32	1.26%	1,618,955
Dec 12, 2025	34.90	35.05	34.75	34.88	34.88	0.23%	1,111,100
Dec 11, 2025	35.34	35.34	34.80	34.80	34.80	-1.30%	1,263,399
Dec 10, 2025	35.34	35.55	35.03	35.26	35.26	-0.23%	945,400
Dec 9, 2025	35.79	35.79	35.33	35.34	35.34	-1.23%	1,156,600
Dec 8, 2025	35.64	35.85	35.53	35.78	35.78	0.39%	1,011,666
Dec 5, 2025	35.51	35.65	35.42	35.64	35.64	0.20%	1,089,900
Dec 4, 2025	35.92	35.95	35.34	35.57	35.57	-0.97%	1,338,500