SHA:603990 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	18.96	19.36	18.70	19.34	19.34	2.11%	13,434,820
Sep 29, 2026	18.91	19.22	18.70	18.94	18.94	-0.26%	7,292,014
Sep 28, 2026	19.09	19.24	18.55	18.99	18.99	-0.68%	13,918,801
Sep 24, 2026	19.09	19.72	19.06	19.12	19.12	-1.14%	11,067,374
Sep 23, 2026	20.00	20.08	19.29	19.34	19.34	-2.86%	18,382,708
Sep 22, 2026	20.06	20.72	18.95	19.91	19.91	-0.90%	29,253,927
Sep 21, 2026	20.28	20.32	19.88	20.09	20.09	-0.99%	11,500,457
Sep 18, 2026	19.90	20.66	19.70	20.29	20.29	3.94%	15,046,290
Sep 17, 2026	20.08	20.17	19.45	19.52	19.52	-3.37%	11,876,700
Sep 16, 2026	19.30	20.20	19.20	20.20	20.20	5.81%	17,451,430
Sep 15, 2026	19.46	19.55	19.04	19.09	19.09	-2.35%	8,226,221
Sep 14, 2026	19.55	19.62	19.12	19.55	19.55	-0.51%	10,951,149
Sep 11, 2026	19.95	20.07	19.02	19.65	19.65	-2.09%	11,050,646
Sep 10, 2026	20.36	20.39	19.94	20.07	20.07	-2.29%	8,898,880
Sep 9, 2026	20.32	20.96	20.10	20.54	20.54	0.64%	9,915,652
Sep 8, 2026	20.32	20.63	20.06	20.41	20.41	0.29%	10,427,605
Sep 7, 2026	21.88	21.90	19.91	20.35	20.35	-1.83%	18,082,090
Sep 4, 2026	22.14	22.22	20.39	20.73	20.73	-5.69%	18,068,680
Sep 3, 2026	22.08	22.62	21.72	21.98	21.98	-0.59%	11,682,638
Sep 2, 2026	23.00	23.02	22.00	22.11	22.11	-4.29%	16,928,790
Sep 1, 2026	22.55	23.58	22.55	23.10	23.10	4.10%	25,107,380
Aug 31, 2026	20.48	22.53	20.48	22.19	22.19	1.28%	19,323,907
Aug 28, 2026	23.23	24.35	21.85	21.91	21.91	-3.78%	31,167,763
Aug 27, 2026	22.43	23.57	22.36	22.77	22.77	1.56%	21,395,391
Aug 26, 2026	23.52	23.60	21.91	22.42	22.42	-4.39%	16,377,055
Aug 25, 2026	22.62	23.48	22.31	23.45	23.45	3.08%	13,952,029
Aug 24, 2026	23.50	23.98	21.98	22.75	22.75	-0.66%	18,947,332
Aug 21, 2026	22.49	22.90	21.89	22.90	22.90	2.88%	12,506,235
Aug 20, 2026	23.50	23.50	22.00	22.26	22.26	-0.54%	12,385,813
Aug 19, 2026	23.57	23.76	22.11	22.38	22.38	-5.41%	17,579,305
Aug 18, 2026	23.36	24.15	23.00	23.66	23.66	1.41%	20,071,979
Aug 17, 2026	23.50	23.88	22.31	23.33	23.33	-0.21%	26,950,558
Aug 14, 2026	21.64	23.65	21.64	23.38	23.38	5.03%	46,353,238
Aug 13, 2026	24.95	25.00	22.26	22.26	22.26	-9.99%	62,705,431
Aug 12, 2026	24.12	25.03	23.66	24.73	24.73	2.19%	24,310,672
Aug 11, 2026	23.89	24.88	23.54	24.20	24.20	2.80%	38,567,849
Aug 10, 2026	22.83	23.68	22.70	23.54	23.54	5.51%	39,668,419
Aug 7, 2026	20.80	22.52	20.70	22.31	22.31	7.78%	33,632,423
Aug 6, 2026	18.84	20.86	18.62	20.70	20.70	8.26%	27,807,852
Aug 5, 2026	18.28	19.60	18.24	19.12	19.12	6.46%	33,299,132
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%	26,303,489
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