SHA:603199 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	35.04	35.99	34.08	34.36	34.36	-1.91%	4,189,900
Sep 2, 2026	34.42	35.44	34.20	35.03	35.03	1.13%	4,376,263
Sep 1, 2026	34.01	34.72	34.01	34.64	34.64	1.55%	2,696,200
Aug 31, 2026	34.63	34.85	34.07	34.11	34.11	-0.84%	2,254,684
Aug 28, 2026	33.99	34.57	33.92	34.40	34.40	0.91%	1,817,900
Aug 27, 2026	34.14	34.41	33.97	34.09	34.09	-0.41%	1,960,393
Aug 26, 2026	34.13	34.78	34.01	34.23	34.23	0.29%	2,791,400
Aug 25, 2026	33.95	34.68	33.80	34.13	34.13	0.77%	3,105,000
Aug 24, 2026	33.88	34.33	33.48	33.87	33.87	1.26%	2,863,209
Aug 21, 2026	34.26	34.26	33.12	33.45	33.45	-1.62%	3,471,692
Aug 20, 2026	32.97	34.47	32.97	34.00	34.00	7.32%	6,315,833
Aug 19, 2026	32.61	32.63	31.65	31.68	31.68	-2.97%	1,588,103
Aug 18, 2026	32.52	32.75	32.45	32.65	32.65	0.12%	1,014,500
Aug 17, 2026	32.87	32.87	32.42	32.61	32.61	-0.76%	1,077,900
Aug 14, 2026	32.82	32.98	32.41	32.86	32.86	-0.06%	1,024,800
Aug 13, 2026	32.89	33.11	32.75	32.88	32.88	-0.33%	1,387,334
Aug 12, 2026	32.82	33.35	32.82	32.99	32.99	0.15%	1,299,400
Aug 11, 2026	33.08	33.22	32.79	32.94	32.94	-0.75%	1,293,578
Aug 10, 2026	32.39	33.21	32.39	33.19	33.19	2.41%	2,256,278
Aug 7, 2026	32.30	32.44	31.95	32.41	32.41	0.09%	1,472,299
Aug 6, 2026	32.40	32.53	32.00	32.38	32.38	0.06%	1,292,900
Aug 5, 2026	32.36	32.65	32.16	32.36	32.36	-0.06%	1,629,900
Aug 4, 2026	33.01	33.04	32.33	32.38	32.38	-1.82%	1,638,200
Aug 3, 2026	33.00	33.50	32.80	32.98	32.98	-0.72%	1,526,527
Jul 31, 2026	32.55	33.23	32.36	33.22	33.22	1.75%	1,780,915
Jul 30, 2026	32.24	32.79	32.15	32.65	32.65	1.62%	2,212,000
Jul 29, 2026	31.66	32.43	31.66	32.13	32.13	1.48%	1,186,600
Jul 28, 2026	31.26	31.96	31.26	31.66	31.66	0.67%	1,157,100
Jul 27, 2026	30.88	31.53	30.88	31.45	31.45	2.18%	1,611,189
Jul 24, 2026	31.58	31.67	30.77	30.78	30.78	-2.69%	1,423,200
Jul 23, 2026	31.38	31.65	31.12	31.63	31.63	0.70%	781,300
Jul 22, 2026	31.36	31.45	31.00	31.41	31.41	-0.13%	1,545,500
Jul 21, 2026	31.65	31.97	31.16	31.45	31.45	-0.82%	1,924,900
Jul 20, 2026	31.88	32.38	31.25	31.71	31.71	-0.41%	1,658,000
Jul 17, 2026	32.50	32.90	31.77	31.84	31.84	-2.03%	1,354,300
Jul 16, 2026	32.25	32.80	31.94	32.50	32.50	1.06%	1,512,522
Jul 15, 2026	31.17	32.55	31.12	32.16	32.16	2.45%	1,800,000
Jul 14, 2026	31.10	31.50	30.91	31.39	31.39	0.90%	1,045,900
Jul 13, 2026	31.16	31.35	30.73	31.11	31.11	-0.26%	1,211,000
Jul 10, 2026	31.00	31.54	30.60	31.19	31.19	0.45%	1,252,000
Jul 9, 2026	31.43	31.55	30.83	31.05	31.05	-2.51%	1,343,200
Jul 8, 2026	32.01	32.45	31.61	31.85	31.85	0.47%	1,629,600
Jul 7, 2026	32.21	32.44	31.68	31.70	31.70	-2.31%	1,327,200
Jul 6, 2026	32.09	32.48	31.91	32.45	32.45	1.18%	1,166,700
Jul 3, 2026	31.88	32.50	31.88	32.07	32.07	0.69%	1,214,000
Jul 2, 2026	31.68	32.28	31.59	31.85	31.85	0.28%	1,027,000
Jul 1, 2026	31.01	32.07	30.93	31.76	31.76	1.93%	1,362,600
Jun 30, 2026	31.28	31.47	30.88	31.16	31.16	-0.73%	1,157,600
Jun 29, 2026	30.88	31.75	30.00	31.39	31.39	1.23%	1,745,720
Jun 26, 2026	31.08	31.47	30.51	31.01	31.01	-0.29%	1,096,704