SHA:603499 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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