SHA:603991 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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