SHA:603496 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	19.05	19.66	19.01	19.18	19.18	-2.64%	5,499,044
Nov 5, 2026	19.00	19.71	18.91	19.70	19.70	2.98%	7,022,295
Nov 4, 2026	18.36	19.30	18.00	19.13	19.13	4.36%	9,279,581
Nov 3, 2026	18.36	18.85	18.16	18.33	18.33	-1.13%	6,240,620
Nov 2, 2026	18.38	18.68	17.67	18.54	18.54	2.77%	8,300,234
Oct 30, 2026	18.96	19.19	18.00	18.04	18.04	-7.06%	11,562,463
Oct 29, 2026	21.32	21.40	19.41	19.41	19.41	-10.01%	10,246,870
Oct 28, 2026	21.88	21.99	21.12	21.57	21.57	-1.19%	6,101,098
Oct 27, 2026	22.62	22.63	21.76	21.83	21.83	-2.76%	5,439,442
Oct 26, 2026	22.05	22.48	22.05	22.45	22.45	0.81%	5,151,135
Oct 23, 2026	21.61	22.30	21.56	22.27	22.27	1.23%	7,898,036
Oct 22, 2026	22.00	22.22	21.92	22.00	22.00	0.18%	4,862,856
Oct 21, 2026	21.92	22.14	21.92	21.96	21.96	0.27%	3,116,089
Oct 20, 2026	21.94	21.99	21.61	21.90	21.90	0.27%	3,246,194
Oct 19, 2026	21.63	21.99	21.50	21.84	21.84	0.05%	2,747,546
Oct 16, 2026	21.98	22.20	21.57	21.83	21.83	0.46%	4,169,535
Oct 15, 2026	21.47	22.12	21.47	21.73	21.73	-1.05%	4,239,590
Oct 14, 2026	22.17	22.23	21.90	21.96	21.96	-1.70%	3,574,277
Oct 13, 2026	22.06	22.35	21.43	22.34	22.34	0.31%	5,262,216
Oct 12, 2026	22.11	22.38	22.08	22.27	22.27	-0.09%	3,203,560
Oct 9, 2026	21.83	22.41	21.61	22.29	22.29	2.11%	5,836,875
Oct 8, 2026	21.86	22.10	21.60	21.83	21.83	-0.64%	3,382,503
Sep 30, 2026	22.08	22.33	21.94	21.97	21.97	-	3,285,997
Sep 29, 2026	21.90	22.16	21.88	21.97	21.97	-0.05%	3,445,600
Sep 28, 2026	22.48	22.50	21.83	21.98	21.98	-2.66%	4,709,323
Sep 24, 2026	22.88	22.97	22.56	22.58	22.58	-1.83%	4,098,160
Sep 23, 2026	23.24	23.39	22.93	23.00	23.00	-0.99%	4,517,616
Sep 22, 2026	23.54	23.58	23.17	23.23	23.23	-0.90%	6,679,599
Sep 21, 2026	23.45	23.55	23.31	23.44	23.44	-0.64%	6,924,243
Sep 18, 2026	23.00	23.74	22.80	23.59	23.59	3.69%	11,283,390
Sep 17, 2026	22.68	23.20	22.62	22.75	22.75	-0.89%	4,659,074
Sep 16, 2026	22.71	22.96	22.21	22.96	22.95	-0.13%	8,766,228
Sep 15, 2026	22.72	23.78	22.70	22.99	22.98	3.00%	12,456,796
Sep 14, 2026	22.20	22.58	22.00	22.32	22.31	1.13%	4,485,986
Sep 11, 2026	22.26	22.30	21.57	22.07	22.06	-1.52%	6,954,484
Sep 10, 2026	22.75	22.75	22.36	22.41	22.40	-2.10%	4,602,957
Sep 9, 2026	22.71	23.22	22.71	22.89	22.88	0.84%	6,624,154
Sep 8, 2026	22.81	22.96	22.60	22.70	22.69	-0.18%	4,938,850
Sep 7, 2026	22.36	22.90	22.30	22.74	22.73	1.70%	6,116,034
Sep 4, 2026	22.82	23.07	22.25	22.36	22.35	-1.32%	8,050,061
Sep 3, 2026	23.08	23.10	22.54	22.66	22.65	-0.79%	6,300,074
Sep 2, 2026	23.17	23.34	22.65	22.84	22.83	-2.43%	8,386,851
Sep 1, 2026	23.70	23.85	23.36	23.41	23.40	-1.60%	6,952,022
Aug 31, 2026	23.00	23.83	22.92	23.79	23.78	0.98%	7,205,021
Aug 28, 2026	23.83	24.26	23.55	23.56	23.55	-1.05%	8,590,038
Aug 27, 2026	23.69	23.81	23.46	23.81	23.80	0.76%	7,735,483
Aug 26, 2026	23.85	24.05	23.51	23.63	23.62	-1.01%	6,196,132
Aug 25, 2026	23.56	24.08	23.51	23.87	23.86	-0.21%	6,109,852
Aug 24, 2026	23.99	24.15	23.16	23.92	23.91	-1.24%	10,571,727
Aug 21, 2026	23.85	24.40	23.30	24.22	24.21	0.33%	9,486,732