SHA:603499 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	14.10	14.10	13.47	13.66	13.66	-3.94%	5,182,310
Sep 10, 2026	14.00	14.29	13.97	14.22	14.22	0.78%	4,654,504
Sep 9, 2026	14.12	14.38	13.91	14.11	14.11	-0.84%	5,229,486
Sep 8, 2026	14.10	14.23	13.76	14.23	14.23	0.85%	6,159,022
Sep 7, 2026	13.80	14.15	13.68	14.11	14.11	2.77%	6,548,750
Sep 4, 2026	13.60	14.10	13.50	13.73	13.73	1.40%	7,115,282
Sep 3, 2026	13.29	13.77	13.26	13.54	13.54	2.11%	4,925,546
Sep 2, 2026	13.15	13.45	12.91	13.26	13.26	0.61%	5,130,368
Sep 1, 2026	12.95	13.43	12.60	13.18	13.18	1.62%	5,650,416
Aug 31, 2026	12.41	13.00	12.18	12.97	12.97	6.05%	6,949,252
Aug 28, 2026	11.94	12.39	11.94	12.23	12.23	1.75%	3,913,920
Aug 27, 2026	11.69	12.15	11.69	12.02	12.02	2.21%	3,415,596
Aug 26, 2026	11.92	11.97	11.66	11.76	11.76	-0.68%	2,330,776
Aug 25, 2026	11.64	11.97	11.47	11.84	11.84	1.02%	3,449,220
Aug 24, 2026	11.85	12.06	11.48	11.72	11.72	-0.85%	4,350,016
Aug 21, 2026	11.60	11.85	11.39	11.82	11.82	0.85%	4,160,282
Aug 20, 2026	11.69	11.96	11.60	11.72	11.72	1.21%	5,095,013
Aug 19, 2026	12.35	12.35	11.51	11.58	11.58	-7.21%	4,806,672
Aug 18, 2026	12.80	12.81	12.40	12.48	12.48	-2.27%	3,895,747
Aug 17, 2026	12.83	12.88	12.65	12.77	12.77	0.16%	4,061,964
Aug 14, 2026	12.80	13.08	12.68	12.75	12.75	-	3,678,740
Aug 13, 2026	12.90	13.03	12.71	12.75	12.75	-0.78%	3,436,480
Aug 12, 2026	12.60	13.19	12.50	12.85	12.85	2.15%	5,504,974
Aug 11, 2026	12.86	12.89	12.54	12.58	12.58	-2.02%	3,009,826
Aug 10, 2026	13.00	13.03	12.61	12.84	12.84	-1.23%	4,549,420
Aug 7, 2026	12.10	13.03	12.03	13.00	13.00	7.17%	7,945,068
Aug 6, 2026	11.93	12.27	11.88	12.13	12.13	1.34%	4,963,544
Aug 5, 2026	11.67	12.07	11.67	11.97	11.97	1.35%	5,058,136
Aug 4, 2026	11.20	11.98	11.18	11.81	11.81	5.16%	7,200,582
Aug 3, 2026	10.88	11.23	10.85	11.23	11.23	2.28%	3,715,318
Jul 31, 2026	10.83	11.27	10.82	10.98	10.98	0.73%	5,937,331
Jul 30, 2026	11.34	11.50	10.73	10.90	10.90	-5.87%	11,010,820
Jul 29, 2026	10.58	11.58	10.54	11.58	11.58	9.97%	6,054,410
Jul 28, 2026	10.72	10.85	10.48	10.53	10.53	-1.77%	2,858,440
Jul 27, 2026	10.46	10.82	10.37	10.72	10.72	2.39%	3,385,964
Jul 24, 2026	11.15	11.15	10.43	10.47	10.47	-6.18%	4,928,540
Jul 23, 2026	10.68	11.29	10.61	11.16	11.16	4.49%	7,437,396
Jul 22, 2026	10.54	10.95	10.35	10.68	10.68	1.42%	5,816,767
Jul 21, 2026	10.40	10.59	9.66	10.53	10.53	1.25%	8,432,498
Jul 20, 2026	10.99	11.21	10.29	10.40	10.40	-4.85%	7,967,600
Jul 17, 2026	12.05	12.11	10.93	10.93	10.93	-7.84%	8,267,852
Jul 16, 2026	12.11	12.48	11.80	11.86	11.86	-2.79%	6,004,065
Jul 15, 2026	11.81	12.65	11.79	12.20	12.20	3.57%	7,361,376
Jul 14, 2026	12.02	12.02	11.50	11.78	11.78	-2.16%	4,715,128
Jul 13, 2026	12.90	13.00	11.98	12.04	12.04	-5.72%	5,066,360
Jul 10, 2026	12.80	13.18	12.60	12.77	12.77	-0.85%	5,874,603
Jul 9, 2026	12.90	13.04	12.48	12.88	12.88	-	3,785,680
Jul 8, 2026	13.12	13.15	12.62	12.88	12.88	-2.87%	6,864,848
Jul 7, 2026	13.34	13.49	12.85	13.26	13.26	-0.45%	6,794,357
Jul 6, 2026	14.01	14.18	13.22	13.32	13.32	-4.03%	5,396,300