SHA:603990 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	16.13	17.96	15.70	17.96	17.96	9.98%	32,566,451
Aug 3, 2026	18.22	18.65	16.33	16.33	16.33	-9.98%	26,303,480
Jul 31, 2026	18.48	18.58	17.82	18.14	18.14	0.78%	14,624,157
Jul 30, 2026	19.40	19.80	17.53	18.00	18.00	-7.22%	21,131,211
Jul 29, 2026	19.10	19.49	18.70	19.40	19.40	1.68%	15,720,311
Jul 28, 2026	18.87	20.20	18.65	19.08	19.08	2.14%	25,543,439
Jul 27, 2026	18.00	19.00	17.42	18.68	18.68	6.99%	24,218,856
Jul 24, 2026	17.00	17.98	16.82	17.46	17.46	1.81%	16,606,224
Jul 23, 2026	16.64	17.47	16.43	17.15	17.15	2.27%	12,444,277
Jul 22, 2026	16.75	16.90	15.66	16.77	16.77	0.12%	21,399,172
Jul 21, 2026	17.80	17.80	15.60	16.75	16.75	-3.35%	27,429,297
Jul 20, 2026	17.10	18.28	16.79	17.33	17.33	0.29%	24,684,226
Jul 17, 2026	19.00	19.21	17.20	17.28	17.28	-9.58%	25,653,298
Jul 16, 2026	19.00	19.63	18.59	19.11	19.11	0.79%	13,541,804
Jul 15, 2026	19.45	19.45	18.81	18.96	18.96	-1.30%	10,704,708
Jul 14, 2026	18.92	19.45	18.64	19.21	19.21	1.64%	11,901,330
Jul 13, 2026	20.26	20.50	18.23	18.90	18.90	-6.67%	27,286,190
Jul 10, 2026	20.99	21.70	20.12	20.25	20.25	-3.34%	25,543,858
Jul 9, 2026	20.72	21.54	20.33	20.95	20.95	-	19,730,992
Jul 8, 2026	22.49	23.45	20.32	20.95	20.95	-5.67%	28,963,255
Jul 7, 2026	22.77	22.99	21.60	22.21	22.21	-3.43%	24,506,120
Jul 6, 2026	21.88	23.60	21.70	23.00	23.00	6.04%	38,451,201
Jul 3, 2026	21.39	21.98	20.90	21.69	21.69	1.59%	19,969,487
Jul 2, 2026	21.31	22.49	21.10	21.35	21.35	0.23%	21,656,273
Jul 1, 2026	21.19	22.29	21.19	21.30	21.30	0.05%	17,604,363
Jun 30, 2026	20.60	21.55	20.30	21.29	21.29	3.10%	14,349,869
Jun 29, 2026	20.90	21.66	20.33	20.65	20.65	-1.15%	12,502,416
Jun 26, 2026	20.85	21.55	20.22	20.89	20.89	0.19%	17,372,070
Jun 25, 2026	21.72	22.21	20.70	20.85	20.85	-2.07%	21,753,639
Jun 24, 2026	22.00	22.00	19.68	21.29	21.29	-1.11%	25,010,387
Jun 23, 2026	21.72	22.28	21.46	21.53	21.53	-1.78%	16,410,482
Jun 22, 2026	21.85	22.00	21.37	21.92	21.92	0.50%	15,805,965
Jun 18, 2026	22.30	22.50	21.55	21.81	21.81	-3.15%	16,535,520
Jun 17, 2026	22.31	23.20	22.20	22.52	22.52	-1.36%	20,133,538
Jun 16, 2026	21.63	23.13	21.45	22.83	22.83	4.87%	34,131,900
Jun 15, 2026	22.04	22.31	21.32	21.77	21.77	-1.23%	25,907,772
Jun 12, 2026	20.24	22.04	20.10	22.04	22.04	9.98%	16,712,040
Jun 11, 2026	21.01	21.19	19.93	20.04	20.04	-4.57%	18,701,780
Jun 10, 2026	21.05	21.50	20.60	21.00	21.00	-1.73%	17,905,040
Jun 9, 2026	21.61	22.31	20.96	21.37	21.37	0.05%	21,154,861
Jun 8, 2026	21.60	22.63	21.16	21.36	21.36	-5.74%	26,741,155
Jun 5, 2026	22.78	23.23	22.03	22.66	22.66	-1.31%	29,358,470
Jun 4, 2026	22.37	23.69	22.05	22.96	22.96	1.32%	34,252,980
Jun 3, 2026	21.36	23.23	21.28	22.66	22.66	2.95%	37,760,550
Jun 2, 2026	20.65	22.72	20.07	22.01	22.01	6.59%	40,691,690
Jun 1, 2026	19.76	21.26	19.75	20.65	20.65	5.20%	31,278,170
May 29, 2026	20.08	20.38	19.51	19.63	19.63	-2.14%	28,248,610
May 28, 2026	19.40	20.18	19.16	20.06	20.06	2.40%	29,153,760
May 27, 2026	19.38	20.00	19.15	19.59	19.59	0.72%	35,800,330
May 26, 2026	18.76	19.69	18.39	19.45	19.45	4.74%	55,908,630