SHA:603199 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 25, 2026	31.02	31.75	30.50	31.10	31.10	0.26%	1,242,300
Jun 24, 2026	31.64	31.64	30.83	31.02	31.02	-2.02%	1,133,400
Jun 23, 2026	31.00	31.85	30.90	31.66	31.66	1.51%	1,386,000
Jun 22, 2026	31.38	31.38	30.30	31.19	31.19	-0.67%	1,361,800
Jun 18, 2026	31.31	31.57	30.81	31.40	31.40	-0.76%	1,432,100
Jun 17, 2026	32.88	32.98	31.45	31.64	31.64	-3.86%	2,539,922
Jun 16, 2026	33.46	33.50	32.78	32.91	32.91	-1.64%	911,500
Jun 15, 2026	33.29	33.67	33.13	33.46	33.46	0.51%	1,093,710
Jun 12, 2026	32.50	33.32	32.36	33.29	33.29	3.07%	1,592,900
Jun 11, 2026	32.70	32.70	32.10	32.30	32.30	-1.25%	1,067,600
Jun 10, 2026	31.80	32.94	31.74	32.71	32.71	2.60%	1,901,100
Jun 9, 2026	32.06	32.44	31.82	31.88	31.88	-0.16%	1,057,200
Jun 8, 2026	32.41	32.99	31.69	31.93	31.93	-2.74%	1,892,950
Jun 5, 2026	32.32	33.10	32.32	32.83	32.83	1.86%	1,426,000
Jun 4, 2026	32.60	32.78	32.11	32.23	32.23	-1.44%	1,126,100
Jun 3, 2026	32.91	32.91	32.31	32.70	32.70	-0.64%	1,164,200
Jun 2, 2026	33.32	33.38	32.78	32.91	32.91	-1.47%	1,195,700
Jun 1, 2026	32.67	33.54	32.33	33.40	33.40	1.98%	1,367,600
May 29, 2026	32.11	33.29	32.11	32.75	32.75	1.46%	1,687,630
May 28, 2026	33.03	33.08	31.61	32.28	32.28	-2.24%	1,714,700
May 27, 2026	32.86	33.33	32.79	33.02	33.02	0.15%	1,607,400
May 26, 2026	32.79	33.08	32.56	32.97	32.97	0.27%	1,587,817
May 25, 2026	33.30	33.69	32.43	32.88	32.88	-2.66%	3,413,586