SHA:603991 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 9, 2026	103.00	108.00	100.30	105.20	105.20	3.85%	1,615,800
Jun 8, 2026	101.00	104.76	99.50	101.30	101.30	-4.95%	2,081,500
Jun 5, 2026	109.00	110.20	105.67	106.58	106.58	-3.50%	2,122,700
Jun 4, 2026	110.59	111.00	108.30	110.45	110.45	0.87%	1,528,700
Jun 3, 2026	111.22	113.50	108.68	109.50	109.50	-0.57%	2,359,087
Jun 2, 2026	111.42	116.00	110.00	110.13	110.13	-3.13%	3,925,300
Jun 1, 2026	104.00	113.69	103.04	113.69	113.69	10.00%	2,542,600
May 29, 2026	108.86	110.40	102.66	103.35	103.35	-4.75%	2,728,900
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