SHA:603496 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	23.29	23.30	22.64	22.73	22.73	0.66%	10,829,790
Jul 2, 2026	22.90	23.64	22.54	22.58	22.58	-2.59%	11,378,704
Jul 1, 2026	23.04	23.69	22.89	23.18	23.18	0.87%	10,222,975
Jun 30, 2026	22.22	23.45	21.93	22.98	22.98	3.51%	11,681,699
Jun 29, 2026	22.61	23.09	22.05	22.20	22.20	-2.59%	11,394,825
Jun 26, 2026	24.31	24.31	22.72	22.79	22.79	-7.09%	16,911,175
Jun 25, 2026	25.50	26.17	24.23	24.53	24.53	-2.35%	17,352,440
Jun 24, 2026	26.75	26.80	24.25	25.12	25.12	-3.42%	20,906,194
Jun 23, 2026	27.04	27.40	25.84	26.01	26.01	-4.30%	15,881,810
Jun 22, 2026	26.59	27.50	26.21	27.18	27.18	1.65%	23,613,998
Jun 18, 2026	24.34	26.74	24.25	26.74	26.74	10.00%	27,285,950
Jun 17, 2026	23.15	24.44	22.80	24.33	24.31	5.10%	18,530,890
Jun 16, 2026	23.00	23.30	22.35	23.15	23.13	1.27%	11,123,490
Jun 15, 2026	21.95	22.91	21.95	22.86	22.84	4.67%	10,508,050
Jun 12, 2026	21.66	22.10	21.49	21.84	21.82	1.87%	8,554,199
Jun 11, 2026	22.44	22.67	21.41	21.44	21.42	-5.43%	11,484,990
Jun 10, 2026	22.30	23.56	22.13	22.67	22.65	3.28%	16,267,040
Jun 9, 2026	21.85	21.97	21.53	21.95	21.93	1.39%	6,807,350
Jun 8, 2026	21.88	22.59	21.27	21.65	21.63	-4.71%	9,690,722
Jun 5, 2026	22.55	23.14	22.01	22.72	22.70	0.40%	11,962,950
Jun 4, 2026	22.58	22.92	22.43	22.63	22.61	-0.66%	7,261,790
Jun 3, 2026	23.18	23.30	22.58	22.78	22.76	-1.13%	10,050,160
Jun 2, 2026	23.30	23.44	22.36	23.04	23.02	-1.12%	11,007,620
Jun 1, 2026	23.16	23.92	22.94	23.30	23.28	0.65%	10,579,140
May 29, 2026	24.70	24.93	23.01	23.15	23.13	-5.51%	15,711,920
May 28, 2026	24.00	24.66	23.28	24.50	24.48	2.25%	17,423,050
May 27, 2026	25.09	25.62	23.70	23.96	23.94	-6.73%	21,906,000
May 26, 2026	24.28	26.48	24.28	25.69	25.67	-4.53%	29,649,360
May 25, 2026	29.41	29.69	26.91	26.91	26.89	-10.00%	24,146,180
May 22, 2026	29.37	30.06	28.90	29.90	29.88	2.08%	14,909,180
May 21, 2026	31.50	31.62	29.23	29.29	29.27	-6.63%	25,683,160
May 20, 2026	31.90	31.94	31.22	31.37	31.34	-1.94%	17,798,540
May 19, 2026	30.21	32.18	29.73	31.99	31.96	5.68%	30,265,440
May 18, 2026	30.18	30.92	29.98	30.27	30.25	0.20%	13,229,150
May 15, 2026	31.00	31.40	29.87	30.21	30.19	-2.55%	19,227,260
May 14, 2026	32.00	32.49	30.98	31.00	30.97	-2.94%	20,298,200
May 13, 2026	30.85	32.20	30.61	31.94	31.91	3.03%	23,674,530
May 12, 2026	31.63	31.64	30.74	31.00	30.97	-2.15%	18,590,730
May 11, 2026	31.45	32.00	31.32	31.68	31.65	0.64%	24,655,040
May 8, 2026	31.80	32.00	31.36	31.48	31.45	-0.82%	22,069,190
May 7, 2026	31.31	31.87	31.06	31.74	31.71	1.21%	25,758,860
May 6, 2026	30.71	31.57	30.71	31.36	31.33	2.79%	28,962,110
Apr 30, 2026	30.00	30.55	29.56	30.51	30.48	1.03%	22,825,910
Apr 29, 2026	30.00	30.86	29.70	30.20	30.18	1.96%	22,448,090
Apr 28, 2026	30.70	30.83	29.33	29.62	29.60	-4.88%	28,323,860
Apr 27, 2026	31.74	32.20	30.91	31.14	31.11	-3.89%	32,417,140
Apr 24, 2026	31.62	32.77	30.65	32.40	32.37	1.69%	52,997,620
Apr 23, 2026	32.01	32.33	31.02	31.86	31.83	1.14%	63,498,660
Apr 22, 2026	28.50	31.50	28.33	31.50	31.47	9.99%	27,369,020
Apr 21, 2026	29.48	29.48	28.33	28.64	28.62	-3.73%	14,439,670