SHA:603496 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 28, 2025	28.75	28.79	28.30	28.74	28.74	0.63%	9,222,795
Oct 27, 2025	29.00	29.07	28.54	28.56	28.56	-0.07%	8,559,510
Oct 24, 2025	28.15	28.80	28.12	28.58	28.58	1.56%	9,061,341
Oct 23, 2025	27.95	28.15	27.41	28.14	28.14	0.75%	7,297,382
Oct 22, 2025	28.02	28.44	27.93	27.93	27.93	-1.34%	7,408,619
Oct 21, 2025	28.47	28.47	28.01	28.31	28.31	-0.70%	9,207,295
Oct 20, 2025	28.57	29.00	28.34	28.51	28.50	-0.18%	7,575,731
Oct 17, 2025	30.00	30.00	28.51	28.56	28.55	-2.76%	10,981,740
Oct 16, 2025	29.13	29.88	28.45	29.37	29.36	0.34%	14,912,480
Oct 15, 2025	28.85	29.37	28.65	29.27	29.26	0.72%	10,986,220
Oct 14, 2025	30.10	30.37	29.00	29.06	29.05	-2.97%	16,825,220
Oct 13, 2025	28.62	29.98	28.40	29.95	29.94	0.77%	17,989,660
Oct 10, 2025	30.89	31.39	29.51	29.72	29.71	-6.92%	33,620,450
Oct 9, 2025	36.00	36.00	31.93	31.93	31.92	-10.01%	56,249,530
Sep 30, 2025	35.48	35.48	35.48	35.48	35.47	10.02%	4,363,967