SHA:603499 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2026	14.08	14.30	13.81	13.88	13.88	-0.50%	6,041,648
Jul 2, 2026	14.34	14.68	13.90	13.95	13.95	-3.59%	10,449,472
Jul 1, 2026	13.15	14.47	12.89	14.47	14.47	10.04%	8,801,792
Jun 30, 2026	13.25	13.48	12.93	13.15	13.15	-0.98%	6,373,616
Jun 29, 2026	13.85	13.93	13.06	13.28	13.28	-3.77%	8,739,808
Jun 26, 2026	14.20	14.70	13.77	13.80	13.80	-4.50%	6,957,408
Jun 25, 2026	14.93	15.10	14.41	14.45	14.45	-3.22%	7,192,912
Jun 24, 2026	14.72	15.10	14.48	14.93	14.93	-0.73%	8,661,456
Jun 23, 2026	14.85	15.87	14.57	15.04	15.04	1.97%	15,132,351
Jun 22, 2026	14.29	14.85	13.78	14.75	14.75	4.19%	9,818,488
Jun 18, 2026	14.71	14.83	14.15	14.21	14.16	-2.50%	7,943,262
Jun 17, 2026	14.54	14.63	14.16	14.58	14.52	0.29%	7,850,919
Jun 16, 2026	14.76	14.77	14.04	14.54	14.48	2.47%	10,837,441
Jun 15, 2026	12.96	14.19	12.96	14.19	14.13	10.03%	11,484,380
Jun 12, 2026	12.29	13.06	12.11	12.89	12.84	7.19%	9,288,649
Jun 11, 2026	12.15	12.15	11.76	12.03	11.98	-0.94%	4,286,911
Jun 10, 2026	12.14	12.32	11.77	12.14	12.09	-1.16%	4,206,719
Jun 9, 2026	12.19	12.34	12.02	12.29	12.24	2.20%	4,101,355
Jun 8, 2026	12.59	12.69	11.85	12.02	11.97	-6.40%	6,707,273
Jun 5, 2026	12.76	13.06	12.54	12.84	12.79	0.62%	4,590,795
Jun 4, 2026	12.62	12.97	12.46	12.76	12.71	0.62%	5,772,712
Jun 3, 2026	12.74	12.94	12.45	12.69	12.63	-1.00%	7,178,562
Jun 2, 2026	13.04	13.39	12.63	12.81	12.76	-2.71%	6,269,591
Jun 1, 2026	13.54	13.68	12.78	13.17	13.12	-2.74%	10,322,864
May 29, 2026	14.44	14.49	13.50	13.54	13.49	-5.67%	5,580,875
May 28, 2026	14.44	14.44	13.80	14.36	14.30	0.25%	5,120,091
May 27, 2026	14.62	14.75	14.15	14.32	14.26	-1.57%	5,978,725
May 26, 2026	15.07	15.22	14.35	14.55	14.49	-3.37%	6,432,411
May 25, 2026	15.34	15.47	15.02	15.06	15.00	-1.86%	7,989,435
May 22, 2026	14.88	15.39	14.77	15.34	15.28	3.12%	6,468,488
May 21, 2026	15.71	15.88	14.86	14.88	14.82	-6.04%	10,280,367
May 20, 2026	15.37	16.01	15.22	15.84	15.77	2.64%	10,721,910
May 19, 2026	15.11	15.71	14.89	15.43	15.37	1.12%	9,764,957
May 18, 2026	15.22	15.59	15.11	15.26	15.20	-1.39%	7,953,049
May 15, 2026	15.76	16.21	15.34	15.47	15.41	-1.41%	9,686,333
May 14, 2026	15.76	16.29	15.46	15.69	15.63	-0.54%	13,291,851
May 13, 2026	16.19	16.32	15.64	15.78	15.72	-1.60%	14,012,403
May 12, 2026	16.47	16.97	15.98	16.04	15.97	-2.69%	25,892,383
May 11, 2026	15.00	16.48	14.99	16.48	16.41	10.01%	29,225,727
May 8, 2026	14.85	15.04	14.66	14.98	14.92	0.53%	5,388,940
May 7, 2026	14.74	15.04	14.66	14.90	14.84	1.11%	6,640,547
May 6, 2026	14.79	15.11	14.56	14.74	14.68	-0.86%	8,310,214
Apr 30, 2026	14.29	14.99	14.29	14.86	14.80	1.66%	7,488,487
Apr 29, 2026	14.39	14.66	14.22	14.62	14.56	1.39%	5,919,916
Apr 28, 2026	14.68	14.75	14.20	14.42	14.36	-1.75%	6,306,522