SHA:603199 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 29, 2026	36.69	37.16	36.62	37.09	36.28	0.93%	2,121,300
Apr 28, 2026	37.55	37.55	36.68	36.75	35.94	-2.39%	2,165,200
Apr 27, 2026	38.02	38.28	37.20	37.65	36.82	-0.97%	2,740,090
Apr 24, 2026	37.88	38.10	37.49	38.02	37.19	-1.20%	2,218,700
Apr 23, 2026	37.49	38.73	37.25	38.48	37.64	2.67%	3,659,410
Apr 22, 2026	37.68	37.74	37.37	37.48	36.66	-0.72%	1,498,199
Apr 21, 2026	37.76	38.28	37.30	37.75	36.92	-0.53%	1,894,100
Apr 20, 2026	37.81	38.12	37.55	37.95	37.12	0.08%	2,124,400
Apr 17, 2026	38.35	38.35	37.42	37.92	37.09	-1.35%	2,422,200
Apr 16, 2026	37.85	38.65	37.55	38.44	37.60	1.21%	3,425,399
Apr 15, 2026	37.18	38.17	37.03	37.98	37.15	2.70%	3,646,606
Apr 14, 2026	37.05	37.19	36.58	36.98	36.17	0.03%	2,616,600
Apr 13, 2026	37.49	37.51	36.81	36.97	36.16	-2.17%	2,344,800
Apr 10, 2026	37.55	38.12	37.55	37.79	36.96	0.59%	2,462,106
Apr 9, 2026	38.81	38.88	37.40	37.57	36.75	-3.91%	3,635,500
Apr 8, 2026	39.99	40.40	39.08	39.10	38.24	-	4,760,600
Apr 7, 2026	39.00	39.93	38.42	39.10	38.24	0.51%	1,799,100
Apr 3, 2026	40.49	40.57	38.80	38.90	38.05	-3.67%	1,883,200
Apr 2, 2026	40.90	40.98	39.92	40.38	39.49	-0.74%	1,704,100
Apr 1, 2026	39.04	41.30	38.75	40.68	39.79	5.50%	3,822,300
Mar 31, 2026	38.80	39.55	38.52	38.56	37.71	-1.10%	1,994,900
Mar 30, 2026	38.94	39.47	38.70	38.99	38.14	-1.09%	1,513,900
Mar 27, 2026	38.67	39.56	38.50	39.42	38.56	0.64%	2,026,700