SHA:603991 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	137.50	141.20	131.10	131.65	131.65	-6.33%	2,943,500
Aug 18, 2026	141.71	142.50	138.11	140.55	140.55	-0.39%	1,773,802
Aug 17, 2026	135.00	141.95	135.00	141.10	141.10	4.63%	2,514,882
Aug 14, 2026	132.20	136.79	131.39	134.85	134.85	2.16%	1,792,903
Aug 13, 2026	134.55	136.99	132.00	132.00	132.00	-0.72%	2,058,602
Aug 12, 2026	131.42	133.85	131.42	132.96	132.96	1.17%	1,255,100
Aug 11, 2026	133.99	134.90	131.04	131.42	131.42	-1.92%	1,921,401
Aug 10, 2026	131.92	134.08	129.88	133.99	133.99	1.98%	2,073,400
Aug 7, 2026	129.76	132.99	127.01	131.39	131.39	1.26%	2,828,777
Aug 6, 2026	120.29	133.27	120.00	129.76	129.76	5.87%	3,523,375
Aug 5, 2026	117.05	123.75	117.05	122.57	122.57	5.26%	2,862,900
Aug 4, 2026	112.00	116.98	108.00	116.45	116.45	6.07%	3,195,801
Aug 3, 2026	111.25	116.11	106.66	109.79	109.79	-1.67%	3,822,201
Jul 31, 2026	115.00	115.10	110.00	111.65	111.65	5.56%	4,017,803
Jul 30, 2026	112.00	115.50	105.65	105.77	105.77	-7.21%	3,719,502
Jul 29, 2026	119.00	119.49	108.88	113.99	113.99	-4.80%	3,596,304
Jul 28, 2026	121.97	125.91	117.50	119.74	119.74	-3.09%	3,121,000
Jul 27, 2026	119.50	124.37	116.10	123.56	123.56	3.45%	2,819,640
Jul 24, 2026	120.01	123.58	116.17	119.44	119.44	-1.92%	3,121,817
Jul 23, 2026	124.50	130.88	120.51	121.78	121.78	-1.40%	3,838,904
Jul 22, 2026	125.05	129.23	122.25	123.51	123.51	-3.76%	4,533,903
Jul 21, 2026	127.00	128.76	114.04	128.34	128.34	1.29%	8,394,236
Jul 20, 2026	143.06	143.50	126.71	126.71	126.71	-10.00%	6,443,602
Jul 17, 2026	155.00	155.77	140.79	140.79	140.79	-10.00%	6,164,969
Jul 16, 2026	141.82	161.66	140.73	156.43	156.43	5.51%	8,236,076
Jul 15, 2026	165.00	165.64	148.26	148.26	148.26	-10.00%	8,397,602
Jul 14, 2026	154.00	168.45	152.60	164.73	164.73	6.28%	7,716,845
Jul 13, 2026	154.21	166.99	151.06	154.99	154.99	-3.92%	7,918,400
Jul 10, 2026	174.09	178.00	161.16	161.31	161.31	-3.44%	11,714,610
Jul 9, 2026	155.75	167.06	155.75	167.06	167.06	10.00%	3,939,572
Jul 8, 2026	151.28	159.00	147.02	151.87	151.87	-1.82%	6,581,977
Jul 7, 2026	151.30	159.50	146.30	154.69	154.69	0.72%	6,562,703
Jul 6, 2026	155.08	158.28	145.50	153.59	153.59	1.27%	8,077,875
Jul 3, 2026	152.83	158.88	149.00	151.67	151.67	0.38%	7,213,340
Jul 2, 2026	150.00	161.94	145.96	151.10	151.10	-2.69%	10,065,870
Jul 1, 2026	139.66	155.27	138.30	155.27	155.27	10.00%	13,766,620
Jun 30, 2026	128.20	141.15	124.13	141.15	141.15	10.00%	7,934,544
Jun 29, 2026	129.48	133.00	121.88	128.32	128.32	1.04%	7,166,371
Jun 26, 2026	125.36	128.57	118.88	127.00	127.00	1.32%	8,041,334
Jun 25, 2026	129.00	129.37	125.05	125.35	125.35	-2.65%	3,958,800
Jun 24, 2026	132.22	134.89	122.99	128.76	128.76	-3.59%	6,028,800
Jun 23, 2026	136.93	139.80	131.03	133.55	133.55	-2.56%	5,884,411
Jun 22, 2026	135.00	140.00	133.01	137.06	137.06	5.68%	9,458,396
Jun 18, 2026	117.32	129.69	116.47	129.69	129.69	10.00%	7,595,900
Jun 17, 2026	114.96	119.91	113.71	117.90	117.90	2.90%	3,897,900
Jun 16, 2026	119.25	119.25	113.59	114.58	114.58	-3.14%	3,826,100
Jun 15, 2026	123.77	124.80	117.00	118.30	118.30	-3.47%	3,956,100
Jun 12, 2026	123.93	125.50	120.03	122.55	122.55	1.95%	5,786,500
Jun 11, 2026	111.04	120.21	110.00	120.21	120.21	10.00%	5,935,012
Jun 10, 2026	104.90	109.78	103.18	109.28	109.28	3.88%	2,514,000