SHA:603499 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	20.21	20.21	19.32	20.10	20.10	0.25%	3,657,208
May 27, 2026	20.47	20.65	19.81	20.05	20.05	-1.57%	4,270,518
May 26, 2026	21.10	21.31	20.09	20.37	20.37	-3.37%	4,594,580
May 25, 2026	21.48	21.66	21.03	21.08	21.08	-1.86%	5,706,740
May 22, 2026	20.83	21.55	20.68	21.48	21.48	3.12%	4,620,349
May 21, 2026	22.00	22.23	20.80	20.83	20.83	-6.04%	7,343,120
May 20, 2026	21.52	22.41	21.31	22.17	22.17	2.64%	7,658,508
May 19, 2026	21.16	22.00	20.84	21.60	21.60	1.12%	6,974,970
May 18, 2026	21.31	21.82	21.16	21.36	21.36	-1.39%	5,680,750
May 15, 2026	22.06	22.69	21.48	21.66	21.66	-1.41%	6,918,810
May 14, 2026	22.06	22.80	21.65	21.97	21.97	-0.54%	9,494,180
May 13, 2026	22.66	22.85	21.90	22.09	22.09	-1.60%	10,008,860
May 12, 2026	23.06	23.76	22.37	22.45	22.45	-2.69%	18,494,560
May 11, 2026	21.00	23.07	20.99	23.07	23.07	10.01%	20,875,520
May 8, 2026	20.79	21.06	20.52	20.97	20.97	0.53%	3,849,244
May 7, 2026	20.63	21.05	20.53	20.86	20.86	1.11%	4,743,249
May 6, 2026	20.71	21.16	20.38	20.63	20.63	-0.86%	5,935,868
Apr 30, 2026	20.00	20.99	20.00	20.81	20.81	1.66%	5,348,920
Apr 29, 2026	20.15	20.52	19.91	20.47	20.47	1.39%	4,228,512
Apr 28, 2026	20.55	20.65	19.88	20.19	20.19	-1.75%	4,504,659
Apr 27, 2026	20.33	20.90	19.97	20.55	20.55	1.33%	4,301,040
Apr 24, 2026	20.70	20.71	20.02	20.28	20.28	-1.12%	4,295,620
Apr 23, 2026	21.42	21.43	20.47	20.51	20.51	-4.29%	5,785,892
Apr 22, 2026	21.80	22.06	21.23	21.43	21.43	-1.97%	5,010,574
Apr 21, 2026	22.12	22.43	20.40	21.86	21.86	-2.19%	10,492,190
Apr 20, 2026	21.85	22.55	21.59	22.35	22.35	1.78%	6,023,485
Apr 17, 2026	22.34	22.34	21.72	21.96	21.96	-0.77%	3,290,894
Apr 16, 2026	21.85	22.58	21.71	22.13	22.13	1.24%	5,302,820
Apr 15, 2026	22.06	22.47	21.72	21.86	21.86	-0.86%	3,685,540
Apr 14, 2026	21.40	22.43	21.33	22.05	22.05	4.01%	5,714,360
Apr 13, 2026	21.34	21.96	21.12	21.20	21.20	-1.62%	4,603,632
Apr 10, 2026	21.74	22.26	21.51	21.55	21.55	-0.87%	3,495,354
Apr 9, 2026	22.62	22.65	21.52	21.74	21.74	-1.98%	4,500,199
Apr 8, 2026	21.30	22.22	21.30	22.18	22.18	6.02%	5,369,065
Apr 7, 2026	20.70	21.28	20.43	20.92	20.92	1.06%	3,073,201
Apr 3, 2026	21.50	21.75	20.50	20.70	20.70	-3.18%	3,976,134
Apr 2, 2026	21.83	21.95	21.20	21.38	21.38	-2.02%	3,021,780
Apr 1, 2026	21.90	22.34	21.74	21.82	21.82	0.93%	3,552,680
Mar 31, 2026	21.86	22.01	21.27	21.62	21.62	-0.69%	4,743,300
Mar 30, 2026	22.02	22.39	21.72	21.77	21.77	-1.72%	4,797,605
Mar 27, 2026	21.94	22.26	21.64	22.15	22.15	-0.40%	3,276,940
Mar 26, 2026	22.64	23.07	22.07	22.24	22.24	-1.77%	3,433,580
Mar 25, 2026	22.74	23.15	22.51	22.64	22.64	0.13%	3,810,500
Mar 24, 2026	22.21	22.75	21.44	22.61	22.61	4.00%	7,469,631
Mar 23, 2026	23.83	23.83	21.74	21.74	21.74	-10.02%	8,335,500
Mar 20, 2026	24.93	25.28	24.08	24.16	24.16	-3.09%	4,699,400
Mar 19, 2026	24.70	25.60	24.38	24.93	24.93	-1.03%	6,793,367
Mar 18, 2026	24.54	25.60	24.30	25.19	25.19	2.69%	9,226,960
Mar 17, 2026	25.29	25.30	24.43	24.53	24.53	-2.04%	6,083,871
Mar 16, 2026	24.44	25.50	24.44	25.04	25.04	3.47%	9,128,264