SHA:603496 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	30.00	30.50	29.56	30.47	-	0.89%	13,003,651
Apr 29, 2026	30.00	30.86	29.70	30.20	30.20	1.96%	22,448,090
Apr 28, 2026	30.70	30.83	29.33	29.62	29.62	-4.88%	28,323,860
Apr 27, 2026	31.74	32.20	30.91	31.14	31.14	-3.89%	32,417,140
Apr 24, 2026	31.62	32.77	30.65	32.40	32.40	1.69%	52,997,622
Apr 23, 2026	32.01	32.33	31.02	31.86	31.86	1.14%	63,498,660
Apr 22, 2026	28.50	31.50	28.33	31.50	31.50	9.99%	27,369,020
Apr 21, 2026	29.48	29.48	28.33	28.64	28.64	-3.73%	14,439,670
Apr 20, 2026	29.89	30.35	29.58	29.75	29.75	-0.50%	14,082,530
Apr 17, 2026	30.00	30.28	29.71	29.90	29.90	-0.60%	14,050,650
Apr 16, 2026	28.97	30.30	28.97	30.08	30.08	4.23%	21,154,180
Apr 15, 2026	29.19	29.50	28.83	28.86	28.86	-0.82%	12,252,570
Apr 14, 2026	29.02	29.31	28.78	29.10	29.10	1.57%	10,412,940
Apr 13, 2026	28.41	28.95	28.36	28.65	28.65	-0.62%	7,621,354
Apr 10, 2026	28.86	29.28	28.76	28.83	28.83	0.42%	12,443,660
Apr 9, 2026	28.50	28.94	28.27	28.71	28.71	-0.38%	10,866,170
Apr 8, 2026	27.70	28.90	27.70	28.82	28.82	6.78%	19,339,140
Apr 7, 2026	27.64	27.83	26.73	26.99	26.99	-3.12%	12,738,890
Apr 3, 2026	27.40	28.36	26.98	27.86	27.86	3.11%	16,309,040
Apr 2, 2026	28.51	28.51	26.65	27.02	27.02	-5.23%	15,291,040
Apr 1, 2026	28.74	29.12	28.49	28.51	28.51	1.06%	11,122,599
Mar 31, 2026	28.68	29.18	28.02	28.21	28.21	-1.91%	8,966,280
Mar 30, 2026	27.62	29.40	27.39	28.76	28.76	1.70%	11,453,954
Mar 27, 2026	27.78	28.60	27.38	28.28	28.28	0.14%	8,467,865
Mar 26, 2026	28.90	29.15	28.00	28.24	28.24	-3.12%	9,070,138
Mar 25, 2026	28.45	29.44	28.45	29.15	29.15	2.46%	11,301,080
Mar 24, 2026	27.54	28.56	27.07	28.45	28.45	5.25%	15,755,881
Mar 23, 2026	28.10	28.45	26.70	27.03	27.03	-6.02%	16,777,910
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