SHA:603496 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	29.80	30.68	28.73	28.76	28.76	-3.84%	15,823,020
Mar 19, 2026	29.50	30.37	29.40	29.91	29.91	-0.89%	14,183,551
Mar 18, 2026	28.56	30.68	28.56	30.18	30.18	5.78%	25,307,730
Mar 17, 2026	29.67	29.80	28.52	28.53	28.53	-3.81%	13,760,370
Mar 16, 2026	29.40	29.67	28.40	29.66	29.66	0.88%	12,647,570
Mar 13, 2026	30.19	30.30	29.36	29.40	29.40	-4.11%	16,287,660
Mar 12, 2026	31.13	31.45	30.38	30.66	30.66	-2.48%	17,403,140
Mar 11, 2026	31.10	31.88	31.10	31.44	31.44	-0.32%	18,583,890
Mar 10, 2026	31.77	31.95	31.01	31.54	31.54	0.73%	23,963,990
Mar 9, 2026	29.83	31.49	29.00	31.31	31.31	2.32%	29,007,910
Mar 6, 2026	29.83	30.78	29.77	30.60	30.60	0.92%	18,133,760
Mar 5, 2026	31.00	31.00	29.80	30.32	30.32	0.13%	18,814,390
Mar 4, 2026	29.40	31.14	29.33	30.28	30.28	1.20%	18,596,800
Mar 3, 2026	31.39	31.98	29.82	29.92	29.92	-5.62%	30,363,150
Mar 2, 2026	31.00	32.65	31.00	31.70	31.70	-1.74%	36,111,840
Feb 27, 2026	31.73	32.89	31.46	32.26	32.26	3.30%	50,343,480
Feb 26, 2026	30.13	31.90	30.03	31.23	31.23	3.65%	34,772,980
Feb 25, 2026	30.30	30.80	29.83	30.13	30.13	1.11%	18,941,100
Feb 24, 2026	30.73	30.89	29.13	29.80	29.80	-1.29%	14,946,860
Feb 13, 2026	29.90	30.94	29.90	30.19	30.19	-0.03%	17,549,420
Feb 12, 2026	29.42	30.38	29.25	30.20	30.20	3.21%	20,036,880
Feb 11, 2026	29.38	29.76	29.18	29.26	29.26	-0.48%	11,256,400
Feb 10, 2026	28.72	29.70	28.72	29.40	29.40	1.87%	15,803,700
Feb 9, 2026	28.30	29.14	28.18	28.86	28.86	3.89%	15,589,510
Feb 6, 2026	28.16	28.26	27.71	27.78	27.78	-1.00%	14,359,250
Feb 5, 2026	28.27	28.58	28.02	28.06	28.06	-1.89%	8,259,690
Feb 4, 2026	28.78	28.89	28.12	28.60	28.60	-1.21%	11,739,363
Feb 3, 2026	28.66	29.12	28.30	28.95	28.95	1.90%	15,172,690
Feb 2, 2026	28.85	29.47	28.36	28.41	28.41	-2.10%	11,726,610
Jan 30, 2026	29.66	30.00	28.86	29.02	29.02	-2.68%	14,900,510
Jan 29, 2026	30.00	31.05	29.39	29.82	29.82	-0.63%	18,728,395
Jan 28, 2026	30.50	31.20	29.81	30.01	30.01	-1.61%	16,690,380
Jan 27, 2026	30.22	30.98	29.60	30.50	30.50	-0.62%	16,368,190
Jan 26, 2026	31.11	32.48	30.12	30.69	30.69	-2.39%	19,473,940
Jan 23, 2026	30.75	32.16	30.51	31.44	31.44	2.28%	22,799,560
Jan 22, 2026	30.88	31.15	30.50	30.74	30.74	-0.36%	13,693,690
Jan 21, 2026	30.58	31.58	30.40	30.85	30.85	-0.10%	15,438,870
Jan 20, 2026	31.45	32.29	30.38	30.88	30.88	-2.25%	19,179,300
Jan 19, 2026	32.52	32.78	31.38	31.59	31.59	-3.45%	24,095,590
Jan 16, 2026	34.65	34.65	31.80	32.72	32.72	-5.57%	46,486,380
Jan 15, 2026	37.09	37.83	34.65	34.65	34.65	-10.00%	41,409,334
Jan 14, 2026	37.50	39.51	36.73	38.50	38.50	7.18%	70,537,570
Jan 13, 2026	39.04	39.04	34.80	35.92	35.92	1.21%	95,335,260
Jan 12, 2026	35.49	35.49	35.49	35.49	35.49	10.01%	5,968,942
Jan 9, 2026	29.20	32.26	28.86	32.26	32.26	9.99%	46,915,666
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