SHA:603199 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	32.14	32.26	31.85	31.97	31.97	-0.16%	772,601
Sep 29, 2026	31.94	32.19	31.81	32.02	32.02	0.57%	841,100
Sep 28, 2026	32.32	32.36	31.60	31.84	31.84	-1.42%	1,147,624
Sep 24, 2026	32.71	32.99	32.26	32.30	32.30	-1.52%	1,058,600
Sep 23, 2026	33.00	33.18	32.69	32.80	32.80	-0.61%	792,700
Sep 22, 2026	33.25	33.49	32.74	33.00	33.00	-1.08%	1,586,153
Sep 21, 2026	32.80	33.48	32.58	33.36	33.36	1.74%	1,535,055
Sep 18, 2026	32.40	33.28	32.30	32.79	32.79	0.74%	1,603,116
Sep 17, 2026	32.10	32.69	31.90	32.55	32.55	1.56%	1,744,500
Sep 16, 2026	31.96	32.20	31.76	32.05	32.05	0.03%	1,183,100
Sep 15, 2026	32.75	32.75	31.96	32.04	32.04	-2.17%	2,047,026
Sep 14, 2026	32.41	33.13	32.25	32.75	32.75	0.43%	2,328,826
Sep 11, 2026	33.30	33.58	32.28	32.61	32.61	-3.00%	2,706,100
Sep 10, 2026	34.40	34.59	33.50	33.62	33.62	-2.13%	2,576,791
Sep 9, 2026	34.68	34.68	33.98	34.35	34.35	-0.92%	2,203,400
Sep 8, 2026	34.60	34.85	34.40	34.67	34.67	0.32%	2,079,900
Sep 7, 2026	33.99	34.66	33.96	34.56	34.56	1.38%	2,021,000
Sep 4, 2026	34.21	34.70	33.80	34.09	34.09	-0.79%	2,801,272
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