SHA:603496 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	27.80	30.57	27.80	29.33	29.33	5.54%	33,417,849
Jan 7, 2026	28.02	28.15	27.78	27.79	27.79	-0.82%	7,964,101
Jan 6, 2026	28.04	28.20	27.81	28.02	28.02	-0.11%	7,633,115
Jan 5, 2026	27.29	28.10	27.09	28.05	28.05	2.82%	12,407,570
Dec 31, 2025	27.12	27.44	26.78	27.28	27.28	0.59%	6,800,005
Dec 30, 2025	26.95	27.27	26.82	27.12	27.12	0.11%	5,906,872
Dec 29, 2025	26.88	27.54	26.80	27.09	27.09	1.01%	9,213,817
Dec 26, 2025	26.81	27.11	26.60	26.82	26.82	0.04%	4,881,876
Dec 25, 2025	26.53	26.84	26.45	26.81	26.81	1.09%	4,651,784
Dec 24, 2025	26.21	26.58	26.16	26.52	26.52	0.49%	3,970,411
Dec 23, 2025	26.52	26.82	26.11	26.39	26.39	-0.49%	5,055,138
Dec 22, 2025	26.33	26.74	26.33	26.52	26.52	0.80%	4,207,408
Dec 19, 2025	26.10	26.59	26.10	26.31	26.31	0.80%	4,451,537
Dec 18, 2025	26.00	26.36	25.87	26.10	26.10	0.15%	4,303,914
Dec 17, 2025	25.89	26.10	25.40	26.06	26.06	0.62%	6,270,100
Dec 16, 2025	26.19	26.19	25.70	25.90	25.90	-1.41%	6,116,459
Dec 15, 2025	27.00	27.05	26.19	26.27	26.27	-3.31%	7,976,949
Dec 12, 2025	27.32	27.45	26.93	27.17	27.17	-0.15%	7,224,983
Dec 11, 2025	27.82	27.85	27.20	27.21	27.21	-2.12%	6,718,408
Dec 10, 2025	28.28	28.28	27.51	27.80	27.80	-1.66%	7,361,174
Dec 9, 2025	28.08	29.05	27.90	28.27	28.27	0.68%	9,825,396
Dec 8, 2025	27.69	28.16	27.56	28.08	28.08	1.74%	6,917,129
Dec 5, 2025	27.41	27.77	27.11	27.60	27.60	0.36%	5,896,119
Dec 4, 2025	27.66	27.76	27.14	27.50	27.50	-0.47%	5,756,627
Dec 3, 2025	28.25	28.60	27.40	27.63	27.63	-2.88%	10,455,260
Dec 2, 2025	28.56	29.09	28.14	28.45	28.45	-0.39%	8,817,936
Dec 1, 2025	28.86	28.92	28.42	28.56	28.56	-1.28%	10,418,300
Nov 28, 2025	29.25	29.78	28.83	28.93	28.93	-1.57%	11,640,020
Nov 27, 2025	29.03	29.95	28.70	29.39	29.39	0.79%	15,765,380
Nov 26, 2025	29.53	30.10	29.15	29.16	29.16	-2.08%	17,558,310
Nov 25, 2025	28.49	29.95	28.30	29.78	29.78	5.04%	24,704,086
Nov 24, 2025	28.21	29.00	27.10	28.35	28.35	0.28%	15,329,800
Nov 21, 2025	28.50	29.26	27.10	28.27	28.27	-1.84%	16,606,340
Nov 20, 2025	29.00	29.10	28.31	28.80	28.80	-1.81%	14,795,000
Nov 19, 2025	27.96	29.50	27.70	29.33	29.33	4.94%	26,328,550
Nov 18, 2025	27.66	28.39	27.50	27.95	27.95	0.29%	11,645,390
Nov 17, 2025	27.62	28.50	27.62	27.87	27.87	3.84%	13,889,950
Nov 14, 2025	26.90	27.16	26.83	26.84	26.84	-0.81%	4,186,138
Nov 13, 2025	26.81	27.14	26.70	27.06	27.06	0.67%	4,995,100
Nov 12, 2025	27.10	27.28	26.70	26.88	26.88	-0.99%	5,924,772
Nov 11, 2025	27.46	27.54	27.15	27.15	27.15	-0.84%	5,281,478
Nov 10, 2025	27.48	27.69	27.21	27.38	27.38	-0.11%	5,922,975
Nov 7, 2025	27.77	27.79	27.23	27.41	27.41	-1.62%	8,127,024
Nov 6, 2025	28.28	28.35	27.74	27.86	27.86	-1.38%	7,366,314
Nov 5, 2025	27.47	28.40	27.47	28.25	28.25	0.82%	6,413,509
Nov 4, 2025	28.58	28.58	27.90	28.02	28.02	-2.34%	7,335,418
Nov 3, 2025	28.68	28.90	28.28	28.69	28.69	0.35%	8,400,715
Oct 31, 2025	28.39	28.94	28.27	28.59	28.59	1.13%	8,306,969
Oct 30, 2025	28.78	28.80	28.26	28.27	28.27	-1.74%	6,855,817
Oct 29, 2025	28.50	28.99	28.40	28.77	28.77	0.10%	7,724,470