SHA:603199 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	36.95	36.98	36.01	36.22	-	-2.35%	2,773,000
Apr 29, 2026	36.69	37.16	36.62	37.09	37.09	0.93%	2,121,300
Apr 28, 2026	37.55	37.55	36.68	36.75	36.75	-2.39%	2,165,200
Apr 27, 2026	38.02	38.28	37.20	37.65	37.65	-0.97%	2,740,090
Apr 24, 2026	37.88	38.10	37.49	38.02	38.02	-1.20%	2,218,700
Apr 23, 2026	37.49	38.73	37.25	38.48	38.48	2.67%	3,659,410
Apr 22, 2026	37.68	37.74	37.37	37.48	37.48	-0.72%	1,498,199
Apr 21, 2026	37.76	38.28	37.30	37.75	37.75	-0.53%	1,894,100
Apr 20, 2026	37.81	38.12	37.55	37.95	37.95	0.08%	2,124,400
Apr 17, 2026	38.35	38.35	37.42	37.92	37.92	-1.35%	2,422,200
Apr 16, 2026	37.85	38.65	37.55	38.44	38.44	1.21%	3,425,399
Apr 15, 2026	37.18	38.17	37.03	37.98	37.98	2.70%	3,646,606
Apr 14, 2026	37.05	37.19	36.58	36.98	36.98	0.03%	2,616,600
Apr 13, 2026	37.49	37.51	36.81	36.97	36.97	-2.17%	2,344,800
Apr 10, 2026	37.55	38.12	37.55	37.79	37.79	0.59%	2,462,106
Apr 9, 2026	38.81	38.88	37.40	37.57	37.57	-3.91%	3,635,500
Apr 8, 2026	39.99	40.40	39.08	39.10	39.10	-	4,760,600
Apr 7, 2026	39.00	39.93	38.42	39.10	39.10	0.51%	1,799,100
Apr 3, 2026	40.49	40.57	38.80	38.90	38.90	-3.67%	1,883,200
Apr 2, 2026	40.90	40.98	39.92	40.38	40.38	-0.74%	1,704,100
Apr 1, 2026	39.04	41.30	38.75	40.68	40.68	5.50%	3,822,300
Mar 31, 2026	38.80	39.55	38.52	38.56	38.56	-1.10%	1,994,900
Mar 30, 2026	38.94	39.47	38.70	38.99	38.99	-1.09%	1,513,900
Mar 27, 2026	38.67	39.56	38.50	39.42	39.42	0.64%	2,026,700
Mar 26, 2026	40.64	41.05	38.60	39.17	39.17	-4.53%	4,558,800
Mar 25, 2026	40.60	41.54	40.13	41.03	41.03	1.31%	2,598,500
Mar 24, 2026	40.40	40.55	38.92	40.50	40.50	2.82%	2,525,100
Mar 23, 2026	42.58	43.20	38.91	39.39	39.39	-8.69%	4,716,800
Mar 20, 2026	42.21	43.50	42.20	43.14	43.14	2.59%	3,130,000
Mar 19, 2026	42.15	42.47	42.00	42.05	42.05	-0.97%	1,342,600
Mar 18, 2026	42.70	43.13	41.90	42.46	42.46	-1.09%	1,725,800
Mar 17, 2026	42.77	43.48	42.19	42.93	42.93	0.68%	2,970,370
Mar 16, 2026	42.77	43.45	42.38	42.64	42.64	0.16%	2,631,670
Mar 13, 2026	41.63	43.40	41.63	42.57	42.57	1.48%	2,986,600
Mar 12, 2026	41.27	42.13	41.11	41.95	41.95	1.60%	2,281,900
Mar 11, 2026	41.65	42.08	41.00	41.29	41.29	-0.96%	1,576,400
Mar 10, 2026	40.72	42.28	40.46	41.69	41.69	2.84%	3,082,800
Mar 9, 2026	41.02	41.39	40.00	40.54	40.54	-1.98%	2,353,800
Mar 6, 2026	39.99	41.79	39.86	41.36	41.36	3.01%	2,321,100
Mar 5, 2026	41.50	41.50	40.00	40.15	40.15	-1.59%	1,780,491
Mar 4, 2026	40.68	42.07	40.30	40.80	40.80	-0.05%	2,181,979
Mar 3, 2026	40.04	41.75	40.04	40.82	40.82	1.80%	3,658,408
Mar 2, 2026	39.82	40.68	39.65	40.10	40.10	-0.50%	2,551,100
Feb 27, 2026	39.70	40.38	39.68	40.30	40.30	2.13%	2,591,510
Feb 26, 2026	39.80	40.36	39.36	39.46	39.46	-0.60%	2,219,900
Feb 25, 2026	39.82	40.20	39.41	39.70	39.70	-0.30%	2,759,800
Feb 24, 2026	41.60	41.66	39.57	39.82	39.82	-3.30%	4,077,920
Feb 13, 2026	41.55	42.24	41.14	41.18	41.18	-0.94%	1,622,400
Feb 12, 2026	42.80	42.88	41.25	41.57	41.57	-3.10%	2,435,200
Feb 11, 2026	42.74	43.42	41.70	42.90	42.90	0.21%	2,382,100