SHA:603990 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	14.87	14.93	14.82	14.87	-	-0.27%	5,676,797
Feb 26, 2026	15.10	15.11	14.86	14.91	14.91	-1.39%	8,898,284
Feb 25, 2026	15.19	15.30	15.08	15.12	15.12	-	6,853,433
Feb 24, 2026	15.20	15.25	15.02	15.12	15.12	1.07%	7,239,811
Feb 13, 2026	14.96	15.14	14.94	14.96	14.96	-0.53%	5,427,389
Feb 12, 2026	14.97	15.09	14.83	15.04	15.04	0.53%	7,388,494
Feb 11, 2026	15.04	15.06	14.95	14.96	14.96	-0.20%	4,826,245
Feb 10, 2026	14.97	15.06	14.95	14.99	14.99	0.07%	5,425,822
Feb 9, 2026	14.95	15.00	14.90	14.98	14.98	1.08%	6,372,976
Feb 6, 2026	14.76	15.04	14.66	14.82	14.82	0.14%	7,141,258
Feb 5, 2026	14.82	14.93	14.78	14.80	14.80	-0.87%	4,890,722
Feb 4, 2026	14.88	14.94	14.79	14.93	14.93	-0.27%	6,412,421
Feb 3, 2026	14.92	14.98	14.77	14.97	14.97	1.08%	7,393,363
Feb 2, 2026	15.00	15.07	14.80	14.81	14.81	-1.33%	8,652,637
Jan 30, 2026	15.12	15.29	14.94	15.01	15.01	-0.40%	10,541,410
Jan 29, 2026	15.01	15.35	14.80	15.07	15.07	0.07%	11,488,360
Jan 28, 2026	15.26	15.42	15.03	15.06	15.06	-1.70%	11,755,680
Jan 27, 2026	15.44	15.48	14.95	15.32	15.32	-0.71%	13,718,470
Jan 26, 2026	15.72	16.00	15.26	15.43	15.43	-2.83%	16,925,693
Jan 23, 2026	15.42	16.09	15.40	15.88	15.88	2.98%	17,022,310
Jan 22, 2026	15.54	15.63	15.38	15.42	15.42	-0.96%	10,745,330
Jan 21, 2026	15.30	15.70	15.27	15.57	15.57	0.45%	10,287,750
Jan 20, 2026	15.77	15.97	15.35	15.50	15.50	-2.45%	16,706,760
Jan 19, 2026	15.98	16.07	15.68	15.89	15.89	1.02%	16,238,870
Jan 16, 2026	16.28	16.28	15.60	15.73	15.73	-3.38%	20,895,220
Jan 15, 2026	16.26	16.78	16.13	16.28	16.28	-0.85%	28,126,110
Jan 14, 2026	16.60	17.08	16.16	16.42	16.42	-0.91%	35,861,660
Jan 13, 2026	16.66	17.66	16.19	16.57	16.57	3.24%	48,876,705
Jan 12, 2026	15.80	16.10	15.75	16.05	16.05	2.29%	32,136,080
Jan 9, 2026	15.14	15.70	15.14	15.69	15.69	3.77%	27,488,386
Jan 8, 2026	15.01	15.14	14.99	15.12	15.12	0.13%	9,429,630
Jan 7, 2026	15.23	15.25	14.92	15.10	15.10	-1.31%	17,255,810
Jan 6, 2026	15.51	15.80	15.27	15.30	15.30	-0.65%	17,726,270
Jan 5, 2026	15.15	15.53	15.14	15.40	15.40	1.52%	16,083,630
Dec 31, 2025	15.76	15.83	15.09	15.17	15.17	-3.74%	21,858,220
Dec 30, 2025	15.18	15.88	14.83	15.76	15.76	2.80%	32,072,900
Dec 29, 2025	16.21	16.21	15.05	15.33	15.33	-6.35%	35,940,370
Dec 26, 2025	16.28	16.50	16.00	16.37	16.37	0.55%	23,905,720
Dec 25, 2025	15.98	16.36	15.42	16.28	16.28	4.43%	25,246,830
Dec 24, 2025	15.13	15.60	15.04	15.59	15.59	2.03%	9,919,827
Dec 23, 2025	15.82	15.83	15.16	15.28	15.28	-3.47%	15,416,640
Dec 22, 2025	15.30	16.09	15.30	15.83	15.83	4.01%	17,527,770
Dec 19, 2025	15.10	15.30	15.01	15.22	15.22	0.93%	7,388,486
Dec 18, 2025	15.11	15.43	15.00	15.08	15.08	-0.26%	8,771,876
Dec 17, 2025	14.95	15.19	14.67	15.12	15.12	0.33%	10,105,620
Dec 16, 2025	15.15	15.45	14.81	15.07	15.07	-0.53%	9,723,981
Dec 15, 2025	15.41	15.50	15.13	15.15	15.15	-2.19%	6,425,055
Dec 12, 2025	15.53	15.63	15.37	15.49	15.49	-0.90%	6,684,835
Dec 11, 2025	15.74	16.26	15.55	15.63	15.63	-0.70%	9,752,360
Dec 10, 2025	15.57	15.89	15.50	15.74	15.74	1.09%	6,472,114