SHA:603496 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2025	31.54	33.05	31.28	32.25	-	-	26,183,285
Sep 17, 2025	32.25	32.25	32.25	32.25	32.25	-	-
Sep 16, 2025	31.54	33.05	31.28	32.25	32.25	2.38%	26,183,285
Sep 15, 2025	31.29	31.86	30.88	31.50	31.50	0.61%	20,552,470
Sep 12, 2025	31.19	31.62	30.82	31.31	31.31	0.13%	34,020,366
Sep 11, 2025	30.00	31.50	28.95	31.27	31.27	5.64%	39,659,765
Sep 10, 2025	28.12	30.95	28.04	29.60	29.60	5.19%	37,378,700
Sep 9, 2025	28.50	28.66	27.95	28.14	28.14	-1.75%	8,938,405
Sep 8, 2025	28.18	28.75	28.00	28.64	28.64	0.88%	10,865,304
Sep 5, 2025	27.50	28.40	27.02	28.39	28.39	3.88%	11,966,875
Sep 4, 2025	27.98	28.50	26.76	27.33	27.33	-2.15%	15,050,113
Sep 3, 2025	29.16	29.29	27.88	27.93	27.93	-3.72%	13,897,093
Sep 2, 2025	30.34	30.40	28.90	29.01	29.01	-4.98%	19,933,312
Sep 1, 2025	30.29	30.79	30.15	30.53	30.53	1.67%	15,752,977
Aug 29, 2025	30.93	30.93	29.91	30.03	30.03	-2.59%	17,755,479
Aug 28, 2025	30.42	30.86	29.50	30.83	30.83	1.31%	25,014,192
Aug 27, 2025	31.75	31.86	30.42	30.43	30.43	-4.67%	35,569,744
Aug 26, 2025	31.82	33.12	31.14	31.92	31.92	-0.53%	33,618,173
Aug 25, 2025	32.54	32.91	31.74	32.09	32.09	0.44%	41,954,780
Aug 22, 2025	32.30	32.50	31.03	31.95	31.95	1.11%	40,314,117
Aug 21, 2025	31.06	32.44	30.70	31.60	31.60	1.77%	44,086,339
Aug 20, 2025	31.24	31.47	30.36	31.05	31.05	-2.45%	33,659,673
Aug 19, 2025	30.83	32.98	30.05	31.83	31.83	6.17%	61,240,921
Aug 18, 2025	29.18	30.28	29.07	29.98	29.98	4.17%	36,012,934
Aug 15, 2025	28.50	29.19	28.22	28.78	28.78	0.74%	16,519,168
Aug 14, 2025	29.10	29.50	28.57	28.57	28.57	-2.29%	21,218,421
Aug 13, 2025	29.30	29.68	29.00	29.24	29.24	-0.07%	24,903,870
Aug 12, 2025	29.05	29.30	28.88	29.26	29.26	-0.14%	21,869,351
Aug 11, 2025	28.59	29.50	28.59	29.30	29.30	4.27%	29,739,090
Aug 8, 2025	28.40	28.64	27.83	28.10	28.10	-1.89%	18,405,980
Aug 7, 2025	29.18	29.34	28.61	28.64	28.64	-1.41%	21,082,528
Aug 6, 2025	28.15	29.18	27.90	29.05	29.05	3.20%	27,807,136
Aug 5, 2025	28.10	28.40	27.85	28.15	28.15	-0.32%	13,527,823
Aug 4, 2025	27.50	28.30	27.37	28.24	28.24	1.40%	14,071,383
Aug 1, 2025	28.40	28.71	27.73	27.85	27.85	-1.10%	16,827,336
Jul 31, 2025	28.00	28.91	27.58	28.16	28.16	-2.93%	28,220,017
Jul 30, 2025	28.34	29.01	27.92	29.01	29.01	1.15%	30,974,930
Jul 29, 2025	29.50	29.50	28.50	28.68	28.68	-4.65%	34,631,199
Jul 28, 2025	30.80	31.02	29.50	30.08	30.08	0.43%	48,617,778
Jul 25, 2025	30.66	31.40	29.84	29.95	29.95	1.91%	57,081,961
Jul 24, 2025	29.01	29.74	28.80	29.39	29.39	0.31%	38,370,385
Jul 23, 2025	27.82	29.55	27.28	29.30	29.30	4.98%	51,808,128
Jul 22, 2025	28.38	29.00	27.80	27.91	27.91	-2.82%	43,079,388
Jul 21, 2025	29.00	30.45	28.50	28.72	28.72	1.34%	78,766,129
Jul 18, 2025	25.84	28.34	25.55	28.34	28.34	10.02%	51,587,250
Jul 17, 2025	25.25	25.83	25.06	25.76	25.76	1.82%	12,184,928
Jul 16, 2025	25.50	25.74	25.18	25.30	25.30	-0.28%	11,584,040
Jul 15, 2025	24.82	25.37	24.68	25.37	25.37	1.68%	12,431,672
Jul 14, 2025	25.27	25.27	24.91	24.95	24.95	-0.83%	5,565,003
Jul 11, 2025	25.05	25.30	24.76	25.16	25.16	0.40%	9,677,238