SHA:603499 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	23.25	23.61	22.95	23.15	23.15	0.35%	2,909,260
Feb 12, 2026	23.85	23.86	22.95	23.07	23.07	-2.66%	3,770,120
Feb 11, 2026	24.00	24.24	23.67	23.70	23.70	-1.62%	3,822,660
Feb 10, 2026	22.76	24.32	22.65	24.09	24.09	5.89%	8,538,610
Feb 9, 2026	22.83	22.96	22.41	22.75	22.75	0.89%	3,025,600
Feb 6, 2026	22.50	22.90	22.25	22.55	22.55	-0.79%	2,517,216
Feb 5, 2026	22.62	23.09	22.24	22.73	22.73	0.53%	3,423,704
Feb 4, 2026	22.90	23.12	22.46	22.61	22.61	-1.61%	4,060,318
Feb 3, 2026	22.98	23.31	22.66	22.98	22.98	0.48%	5,769,902
Feb 2, 2026	23.67	24.78	22.66	22.87	22.87	-3.54%	11,362,970
Jan 30, 2026	21.90	24.00	21.90	23.71	23.71	7.53%	12,244,200
Jan 29, 2026	22.70	23.08	21.85	22.05	22.05	-3.42%	6,663,346
Jan 28, 2026	22.98	23.18	22.63	22.83	22.83	-0.39%	4,291,480
Jan 27, 2026	23.45	23.70	22.36	22.92	22.92	-3.09%	6,344,536
Jan 26, 2026	23.73	24.67	23.62	23.65	23.65	-0.34%	9,487,522
Jan 23, 2026	23.53	23.81	23.02	23.73	23.73	0.81%	4,853,944
Jan 22, 2026	24.11	24.15	23.40	23.54	23.54	-2.16%	6,705,340
Jan 21, 2026	23.60	24.12	23.21	24.06	24.06	2.34%	5,109,900
Jan 20, 2026	23.70	24.20	23.26	23.51	23.51	-0.97%	5,858,737
Jan 19, 2026	23.47	24.68	23.06	23.74	23.74	0.59%	8,822,978
Jan 16, 2026	21.93	23.67	21.89	23.60	23.60	7.62%	11,474,680
Jan 15, 2026	21.79	22.49	21.62	21.93	21.93	-	4,873,558
Jan 14, 2026	22.20	22.42	21.61	21.93	21.93	-1.84%	6,807,532
Jan 13, 2026	22.80	23.31	22.30	22.34	22.34	-2.15%	8,429,916
Jan 12, 2026	23.50	23.53	21.78	22.83	22.83	3.02%	9,975,058
Jan 9, 2026	21.87	22.60	21.87	22.16	22.16	1.33%	9,928,683
Jan 8, 2026	20.43	22.35	20.35	21.87	21.87	7.05%	13,688,760
Jan 7, 2026	20.91	20.91	20.35	20.43	20.43	0.10%	4,414,189
Jan 6, 2026	20.78	20.88	20.30	20.41	20.41	-2.34%	5,224,700
Jan 5, 2026	20.56	21.08	20.38	20.90	20.90	2.25%	6,723,542
Dec 31, 2025	20.25	20.66	20.00	20.44	20.44	1.04%	3,555,939
Dec 30, 2025	20.97	21.19	20.00	20.23	20.23	-3.53%	5,883,780
Dec 29, 2025	20.49	21.24	20.48	20.97	20.97	2.39%	7,141,899
Dec 26, 2025	20.77	20.77	19.96	20.48	20.48	-1.40%	6,295,488
Dec 25, 2025	20.62	21.00	20.50	20.77	20.77	0.87%	6,437,380
Dec 24, 2025	20.43	20.82	20.08	20.59	20.59	0.78%	5,839,440
Dec 23, 2025	19.74	20.66	19.74	20.43	20.43	3.60%	9,640,160
Dec 22, 2025	18.88	19.87	18.79	19.72	19.72	4.50%	6,097,340
Dec 19, 2025	18.93	19.26	18.80	18.87	18.87	-0.21%	4,059,634
Dec 18, 2025	19.12	19.35	18.90	18.91	18.91	-1.10%	3,100,514
Dec 17, 2025	19.40	19.72	18.58	19.12	19.12	0.63%	4,550,780
Dec 16, 2025	19.55	19.60	18.98	19.00	19.00	-3.31%	4,001,702
Dec 15, 2025	19.43	20.33	19.40	19.65	19.65	-0.35%	8,553,961
Dec 12, 2025	19.60	20.03	19.38	19.72	19.72	1.08%	6,779,924
Dec 11, 2025	19.18	19.75	18.99	19.51	19.51	2.31%	8,122,144
Dec 10, 2025	19.29	19.39	18.98	19.07	19.07	-1.24%	4,719,609
Dec 9, 2025	19.63	19.75	19.26	19.31	19.31	-1.63%	3,535,980
Dec 8, 2025	19.65	19.98	19.55	19.63	19.63	0.51%	4,914,980
Dec 5, 2025	19.65	19.74	19.31	19.53	19.53	-0.61%	3,764,020
Dec 4, 2025	19.90	19.99	19.52	19.65	19.65	-2.09%	4,382,660