SHA:603499 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 13, 2026	23.90	24.60	23.60	24.20	24.20	1.34%	6,060,720
Mar 12, 2026	23.98	24.15	23.20	23.88	23.88	-0.50%	6,046,600
Mar 11, 2026	23.57	24.86	23.38	24.00	24.00	3.09%	11,211,290
Mar 10, 2026	23.03	23.39	22.89	23.28	23.28	1.93%	3,959,172
Mar 9, 2026	22.96	22.96	22.32	22.84	22.84	-1.42%	3,588,020
Mar 6, 2026	22.95	23.60	22.59	23.17	23.17	0.96%	5,733,671
Mar 5, 2026	21.83	23.00	21.58	22.95	22.95	7.09%	7,397,858
Mar 4, 2026	20.23	21.49	20.06	21.43	21.43	5.20%	5,460,979
Mar 3, 2026	21.93	22.11	20.24	20.37	20.37	-7.11%	6,504,519
Mar 2, 2026	22.23	22.89	21.85	21.93	21.93	-3.05%	5,573,794
Feb 27, 2026	22.71	22.80	22.33	22.62	22.62	-0.40%	4,254,248
Feb 26, 2026	23.51	23.87	22.46	22.71	22.71	-3.32%	9,140,949
Feb 25, 2026	23.63	23.95	23.30	23.49	23.49	-0.84%	7,697,245
Feb 24, 2026	23.30	24.10	23.30	23.69	23.69	2.33%	4,435,560
Feb 13, 2026	23.25	23.61	22.95	23.15	23.15	0.35%	2,909,260
Feb 12, 2026	23.85	23.86	22.95	23.07	23.07	-2.66%	3,770,120
Feb 11, 2026	24.00	24.24	23.67	23.70	23.70	-1.62%	3,822,660
Feb 10, 2026	22.76	24.32	22.65	24.09	24.09	5.89%	8,538,610
Feb 9, 2026	22.83	22.96	22.41	22.75	22.75	0.89%	3,025,600
Feb 6, 2026	22.50	22.90	22.25	22.55	22.55	-0.79%	2,517,216
Feb 5, 2026	22.62	23.09	22.24	22.73	22.73	0.53%	3,423,704
Feb 4, 2026	22.90	23.12	22.46	22.61	22.61	-1.61%	4,060,318
Feb 3, 2026	22.98	23.31	22.66	22.98	22.98	0.48%	5,769,902
Feb 2, 2026	23.67	24.78	22.66	22.87	22.87	-3.54%	11,362,970
Jan 30, 2026	21.90	24.00	21.90	23.71	23.71	7.53%	12,244,200
Jan 29, 2026	22.70	23.08	21.85	22.05	22.05	-3.42%	6,663,346
Jan 28, 2026	22.98	23.18	22.63	22.83	22.83	-0.39%	4,291,480