SHA:603499 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	10.80	11.16	10.12	11.10	11.10	2.30%	6,897,848
Oct 22, 2026	11.25	11.30	10.78	10.85	10.85	-2.78%	3,781,216
Oct 21, 2026	11.54	11.60	11.10	11.16	11.16	-2.53%	3,213,640
Oct 20, 2026	11.25	11.60	11.10	11.45	11.45	2.88%	2,693,816
Oct 19, 2026	11.21	11.30	10.83	11.13	11.13	-1.77%	3,043,592
Oct 16, 2026	11.39	11.61	11.26	11.33	11.33	0.44%	2,899,160
Oct 15, 2026	11.54	11.68	11.20	11.28	11.28	-5.21%	4,627,741
Oct 14, 2026	12.00	12.04	11.81	11.90	11.90	-0.17%	2,421,816
Oct 13, 2026	11.91	12.00	11.42	11.92	11.92	-0.83%	4,080,346
Oct 12, 2026	12.35	12.38	11.99	12.02	12.02	-2.28%	2,869,336
Oct 9, 2026	12.37	12.43	11.82	12.30	12.30	-1.20%	4,669,176
Oct 8, 2026	12.47	12.93	12.38	12.45	12.45	-1.19%	2,579,260
Sep 30, 2026	12.83	12.88	12.54	12.60	12.60	-0.94%	2,218,611
Sep 29, 2026	12.77	12.89	12.63	12.72	12.72	-0.47%	1,903,580
Sep 28, 2026	13.18	13.23	12.57	12.78	12.78	-3.03%	3,643,452
Sep 24, 2026	13.29	13.35	13.18	13.18	13.18	-1.27%	2,299,276
Sep 23, 2026	13.48	13.51	13.26	13.35	13.35	-0.67%	2,576,200
Sep 22, 2026	13.68	13.79	13.30	13.44	13.44	-1.75%	3,746,338
Sep 21, 2026	13.75	13.98	13.65	13.68	13.68	-0.51%	3,125,700
Sep 18, 2026	13.68	13.84	13.59	13.75	13.75	0.51%	2,927,536
Sep 17, 2026	13.70	13.78	13.53	13.68	13.68	0.74%	3,432,060
Sep 16, 2026	13.61	13.77	13.47	13.58	13.58	-0.22%	3,873,733
Sep 15, 2026	14.13	14.13	13.45	13.61	13.61	-1.73%	5,029,443
Sep 14, 2026	13.65	14.03	13.50	13.85	13.85	1.39%	4,074,565
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