SHA:603990 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	20.65	22.72	20.07	21.90	-	6.05%	35,674,739
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
May 25, 2026	17.00	18.57	16.99	18.57	18.57	10.01%	24,765,270
May 22, 2026	16.50	17.30	16.47	16.88	16.88	2.43%	21,821,730
May 21, 2026	16.20	17.10	16.18	16.48	16.48	1.67%	24,499,030
May 20, 2026	16.25	16.65	16.14	16.21	16.21	-1.22%	10,666,710
May 19, 2026	16.38	16.50	16.18	16.41	16.41	-0.42%	11,147,520
May 18, 2026	16.70	16.92	16.28	16.48	16.48	-0.48%	16,325,790
May 15, 2026	16.22	16.75	16.08	16.56	16.56	2.16%	21,320,810
May 14, 2026	16.12	16.75	16.10	16.21	16.21	0.56%	18,704,930
May 13, 2026	15.87	16.29	15.82	16.12	16.12	0.62%	18,784,220
May 12, 2026	16.17	16.38	15.87	16.02	16.02	-0.93%	12,708,650
May 11, 2026	15.89	16.25	15.73	16.17	16.17	1.44%	15,304,020
May 8, 2026	15.50	15.95	15.45	15.94	15.94	2.91%	15,078,850
May 7, 2026	15.55	15.55	15.25	15.49	15.49	-0.58%	13,553,260
May 6, 2026	16.13	16.17	15.46	15.58	15.58	-1.52%	22,280,290
Apr 30, 2026	15.08	15.98	15.08	15.82	15.82	4.98%	25,469,620
Apr 29, 2026	14.69	15.23	14.38	15.07	15.07	1.96%	10,991,630
Apr 28, 2026	15.13	15.30	14.78	14.78	14.78	-2.31%	11,372,360
Apr 27, 2026	15.38	15.41	15.03	15.13	15.13	-1.88%	11,848,970
Apr 24, 2026	14.90	15.60	14.70	15.42	15.42	3.98%	21,814,210
Apr 23, 2026	15.02	15.19	14.80	14.83	14.83	-1.20%	9,994,337
Apr 22, 2026	15.12	15.12	14.80	15.01	15.01	-0.73%	9,452,976
Apr 21, 2026	15.31	15.37	14.97	15.12	15.12	-1.11%	7,822,854
Apr 20, 2026	15.07	15.70	14.88	15.29	15.29	2.00%	16,302,250
Apr 17, 2026	15.12	15.16	14.70	14.99	14.99	-1.25%	14,827,520
Apr 16, 2026	15.16	15.25	15.03	15.18	15.18	0.07%	7,366,912
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%	13,793,420
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%	13,203,780
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