SHA:603199 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	31.10	31.50	30.91	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
May 22, 2026	34.30	34.36	33.66	33.78	33.78	-1.14%	1,655,700
May 21, 2026	34.67	34.87	34.15	34.17	34.17	-0.55%	1,579,400
May 20, 2026	35.94	35.94	34.90	35.13	34.36	-2.58%	2,319,107
May 19, 2026	35.38	36.36	35.33	36.06	35.27	1.69%	2,160,017
May 18, 2026	35.75	35.75	35.20	35.46	34.68	-1.09%	1,614,317
May 15, 2026	35.37	35.85	35.12	35.85	35.06	1.36%	2,313,914
May 14, 2026	35.45	35.71	35.00	35.37	34.59	0.06%	2,377,873
May 13, 2026	35.44	35.50	35.25	35.35	34.58	-	1,710,148
May 12, 2026	35.53	35.56	35.16	35.35	34.58	-0.42%	2,031,213
May 11, 2026	35.92	36.00	35.28	35.50	34.72	-1.28%	3,121,700
May 8, 2026	35.97	36.20	35.75	35.96	35.17	0.17%	1,901,900
May 7, 2026	35.78	36.18	35.76	35.90	35.11	0.31%	1,462,500
May 6, 2026	36.40	36.40	35.61	35.79	35.01	-1.89%	3,270,600
Apr 30, 2026	36.95	36.98	36.01	36.48	35.68	-1.64%	3,571,900