SHA:603991 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	106.67	109.47	105.89	108.50	108.50	0.98%	2,314,800
May 27, 2026	112.52	114.39	106.14	107.45	107.45	-4.51%	3,156,700
May 26, 2026	119.25	119.25	110.01	112.52	112.52	-4.36%	3,752,600
May 25, 2026	117.42	119.11	110.33	117.65	117.65	0.29%	4,195,987
May 22, 2026	118.98	120.00	114.00	117.31	117.31	0.46%	2,852,100
May 21, 2026	125.82	128.28	116.58	116.77	116.77	-7.24%	4,479,000
May 20, 2026	126.21	130.51	124.75	125.88	125.88	-0.85%	3,228,417
May 19, 2026	124.80	126.99	121.30	126.96	126.96	1.73%	2,529,000
May 18, 2026	124.57	127.59	123.75	124.80	124.80	-0.67%	2,441,900
May 15, 2026	123.92	128.70	123.00	125.64	125.64	0.45%	2,799,200
May 14, 2026	128.00	128.98	123.85	125.08	125.08	-1.56%	1,888,400
May 13, 2026	125.35	128.68	123.55	127.06	127.06	0.84%	1,996,100
May 12, 2026	127.88	129.20	123.40	126.00	126.00	-1.60%	3,041,100
May 11, 2026	126.48	129.87	124.10	128.05	128.05	3.27%	3,842,300
May 8, 2026	122.49	124.90	120.10	124.00	124.00	1.02%	1,896,100
May 7, 2026	118.50	126.50	118.33	122.75	122.75	4.20%	3,134,764
May 6, 2026	113.10	119.88	113.10	117.80	117.80	4.59%	3,325,500
Apr 30, 2026	114.02	115.88	112.00	112.63	112.63	-0.86%	1,786,800
Apr 29, 2026	114.86	115.24	112.55	113.61	113.61	-1.09%	2,145,800
Apr 28, 2026	110.34	116.03	109.03	114.86	114.86	3.85%	3,736,600
Apr 27, 2026	106.66	112.69	105.64	110.60	110.60	2.24%	4,216,502
Apr 24, 2026	120.18	120.18	108.18	108.18	108.18	-10.00%	5,457,302
Apr 23, 2026	122.00	123.37	119.25	120.20	120.20	-0.66%	3,067,000
Apr 22, 2026	118.00	122.00	116.29	121.00	121.00	2.73%	3,201,106
Apr 21, 2026	117.00	118.71	115.08	117.79	117.79	0.47%	1,814,300
Apr 20, 2026	115.72	119.49	114.51	117.24	117.24	1.31%	2,976,100
Apr 17, 2026	111.88	116.39	110.01	115.72	115.72	3.32%	2,815,698
Apr 16, 2026	109.93	113.33	107.73	112.00	112.00	1.87%	2,290,634
Apr 15, 2026	106.00	113.88	106.00	109.94	109.94	4.09%	3,665,000
Apr 14, 2026	103.95	108.00	103.06	105.62	105.62	1.75%	2,604,500
Apr 13, 2026	104.50	104.94	102.40	103.80	103.80	-1.06%	1,422,800
Apr 10, 2026	108.33	108.50	104.31	104.91	104.91	-1.82%	1,920,900
Apr 9, 2026	105.59	108.50	105.59	106.86	106.86	-0.21%	1,784,600
Apr 8, 2026	102.03	107.30	102.03	107.09	107.09	7.25%	2,660,805
Apr 7, 2026	99.93	102.13	99.30	99.85	99.85	-0.05%	961,538
Apr 3, 2026	101.30	102.99	99.40	99.90	99.90	-1.38%	1,167,700
Apr 2, 2026	102.38	103.69	101.00	101.30	101.30	-1.05%	938,905
Apr 1, 2026	101.00	104.66	100.35	102.38	102.38	3.62%	1,609,300
Mar 31, 2026	101.00	101.68	98.68	98.80	98.80	-2.54%	1,412,600
Mar 30, 2026	100.92	102.49	99.50	101.38	101.38	-0.38%	1,180,100
Mar 27, 2026	101.07	102.87	98.79	101.77	101.77	0.64%	1,108,700
Mar 26, 2026	106.00	106.10	100.99	101.12	101.12	-2.92%	1,577,900
Mar 25, 2026	98.18	104.60	98.18	104.16	104.16	6.09%	2,197,000
Mar 24, 2026	97.77	98.50	95.17	98.18	98.18	3.46%	2,318,100
Mar 23, 2026	98.64	100.34	93.00	94.90	94.90	-5.01%	3,017,800
Mar 20, 2026	105.98	107.33	99.07	99.90	99.90	-5.64%	2,475,200
Mar 19, 2026	105.00	108.22	104.16	105.87	105.87	-2.42%	2,121,599
Mar 18, 2026	106.55	109.80	104.51	108.50	108.50	2.87%	1,959,900
Mar 17, 2026	104.00	107.77	102.01	105.47	105.47	2.20%	2,077,600
Mar 16, 2026	101.86	103.20	98.86	103.20	103.20	2.41%	1,752,400