SHA:603990 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	15.16	15.24	15.03	15.22	-	0.33%	6,264,495
Apr 15, 2026	15.22	15.38	15.11	15.17	15.17	0.07%	8,118,146
Apr 14, 2026	15.47	15.50	14.88	15.16	15.16	-0.92%	13,343,720
Apr 13, 2026	15.25	15.39	15.02	15.30	15.30	-0.58%	10,350,780
Apr 10, 2026	15.38	15.65	15.33	15.39	15.39	0.33%	12,563,230
Apr 9, 2026	15.31	15.55	15.21	15.34	15.34	-1.10%	13,152,830
Apr 8, 2026	15.43	15.52	15.29	15.51	15.51	2.04%	13,793,422
Apr 7, 2026	15.00	15.54	15.00	15.20	15.20	0.80%	8,255,222
Apr 3, 2026	15.35	15.42	14.87	15.08	15.08	-1.63%	11,942,980
Apr 2, 2026	15.09	15.45	15.01	15.33	15.33	1.25%	11,719,290
Apr 1, 2026	15.15	15.25	14.98	15.14	15.14	1.14%	8,443,374
Mar 31, 2026	15.09	15.22	14.91	14.97	14.97	-0.80%	7,338,200
Mar 30, 2026	14.88	15.25	14.88	15.09	15.09	0.07%	7,792,900
Mar 27, 2026	14.80	15.14	14.78	15.08	15.08	0.33%	9,920,975
Mar 26, 2026	15.47	15.48	14.82	15.03	15.03	-3.03%	13,203,783
Mar 25, 2026	15.45	15.72	15.36	15.50	15.50	0.98%	13,151,820
Mar 24, 2026	15.07	15.40	14.91	15.35	15.35	4.56%	19,096,870
Mar 23, 2026	14.99	15.52	14.60	14.68	14.68	-5.05%	18,213,260
Mar 20, 2026	15.41	15.75	15.30	15.46	15.46	0.65%	16,458,690
Mar 19, 2026	15.36	15.60	15.22	15.36	15.36	-1.03%	18,296,190
Mar 18, 2026	15.21	15.60	15.04	15.52	15.52	1.97%	24,011,850
Mar 17, 2026	15.13	15.49	15.08	15.22	15.22	0.59%	17,293,390
Mar 16, 2026	14.95	15.20	14.89	15.13	15.13	1.07%	8,175,162
Mar 13, 2026	14.98	15.08	14.76	14.97	14.97	-0.47%	10,452,671
Mar 12, 2026	14.54	15.28	14.42	15.04	15.04	3.30%	19,407,200
Mar 11, 2026	14.37	14.67	14.35	14.56	14.56	1.39%	8,338,526
Mar 10, 2026	14.33	14.39	14.26	14.36	14.36	1.13%	5,384,324
Mar 9, 2026	13.96	14.24	13.75	14.20	14.20	0.28%	7,506,086
Mar 6, 2026	14.01	14.17	14.00	14.16	14.16	0.21%	4,281,390
Mar 5, 2026	14.00	14.35	14.00	14.13	14.13	2.32%	7,078,998
Mar 4, 2026	13.80	14.04	13.74	13.81	13.81	-1.36%	6,934,768
Mar 3, 2026	14.12	14.44	13.83	14.00	14.00	-1.27%	10,904,140
Mar 2, 2026	14.71	14.74	14.12	14.18	14.18	-4.96%	15,237,850
Feb 27, 2026	14.87	14.94	14.82	14.92	14.92	0.07%	6,930,880
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