SHA:603499 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	20.60	20.76	19.81	19.90	19.90	-2.50%	5,673,759
Jun 17, 2026	20.35	20.48	19.82	20.41	20.41	0.29%	5,607,800
Jun 16, 2026	20.67	20.68	19.66	20.35	20.35	2.47%	7,741,030
Jun 15, 2026	18.15	19.86	18.15	19.86	19.86	10.03%	8,203,129
Jun 12, 2026	17.20	18.29	16.95	18.05	18.05	7.19%	6,634,750
Jun 11, 2026	17.01	17.01	16.46	16.84	16.84	-0.94%	3,062,080
Jun 10, 2026	16.99	17.25	16.48	17.00	17.00	-1.16%	3,004,800
Jun 9, 2026	17.07	17.28	16.83	17.20	17.20	2.20%	2,929,540
Jun 8, 2026	17.62	17.76	16.59	16.83	16.83	-6.40%	4,790,910
Jun 5, 2026	17.86	18.29	17.55	17.98	17.98	0.62%	3,279,140
Jun 4, 2026	17.67	18.16	17.45	17.87	17.87	0.62%	4,123,367
Jun 3, 2026	17.84	18.11	17.43	17.76	17.76	-1.00%	5,127,545
Jun 2, 2026	18.26	18.75	17.68	17.94	17.94	-2.71%	4,478,280
Jun 1, 2026	18.96	19.15	17.89	18.44	18.44	-2.74%	7,373,475
May 29, 2026	20.21	20.28	18.90	18.96	18.96	-5.67%	3,986,340
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