SHA:603999 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	6.04	6.11	5.89	5.91	-	-2.80%	8,327,100
May 27, 2026	6.22	6.28	6.01	6.08	6.08	-3.95%	19,742,080
May 26, 2026	6.95	6.99	6.32	6.33	6.33	-9.83%	33,111,620
May 25, 2026	6.95	7.13	6.86	7.02	7.02	1.01%	22,401,060
May 22, 2026	7.09	7.14	6.82	6.95	6.95	-1.00%	17,082,300
May 21, 2026	7.26	7.40	7.02	7.02	7.02	-2.50%	22,559,780
May 20, 2026	7.43	7.43	7.17	7.20	7.20	-3.36%	35,259,940
May 19, 2026	6.72	7.45	6.71	7.45	7.45	10.04%	31,347,880
May 18, 2026	6.53	7.07	6.53	6.77	6.77	3.36%	19,448,910
May 15, 2026	6.48	6.62	6.45	6.55	6.55	0.92%	8,110,340
May 14, 2026	6.73	6.74	6.49	6.49	6.49	-3.71%	9,407,320
May 13, 2026	6.69	6.74	6.66	6.74	6.74	0.75%	5,415,120
May 12, 2026	6.78	6.83	6.64	6.69	6.69	-1.62%	7,806,651
May 11, 2026	6.81	6.85	6.72	6.80	6.80	0.15%	8,125,000
May 8, 2026	6.81	6.84	6.76	6.79	6.79	-0.44%	7,647,051
May 7, 2026	6.75	6.83	6.73	6.82	6.82	0.74%	8,240,900
May 6, 2026	6.72	6.84	6.70	6.77	6.77	0.89%	8,493,682
Apr 30, 2026	6.72	6.78	6.62	6.71	6.71	-0.15%	6,608,100
Apr 29, 2026	6.61	6.78	6.57	6.72	6.72	1.66%	9,200,620
Apr 28, 2026	6.69	6.74	6.53	6.61	6.61	-1.20%	7,483,000
Apr 27, 2026	6.64	6.70	6.48	6.69	6.69	0.90%	9,104,898
Apr 24, 2026	6.66	6.67	6.42	6.63	6.63	-0.15%	11,899,180
Apr 23, 2026	6.65	6.74	6.59	6.64	6.64	-0.45%	7,463,500
Apr 22, 2026	6.85	6.85	6.60	6.67	6.67	-3.19%	10,912,640
Apr 21, 2026	6.89	6.94	6.80	6.89	6.89	-0.14%	6,422,680
Apr 20, 2026	6.87	6.90	6.80	6.90	6.90	0.44%	8,096,840
Apr 17, 2026	6.93	6.98	6.83	6.87	6.87	-1.15%	6,930,400
Apr 16, 2026	6.88	7.01	6.83	6.95	6.95	1.16%	6,538,900
Apr 15, 2026	7.00	7.00	6.85	6.87	6.87	-1.72%	5,611,200
Apr 14, 2026	7.00	7.05	6.88	6.99	6.99	0.58%	5,822,500
Apr 13, 2026	6.97	6.99	6.88	6.95	6.95	-1.28%	6,002,700
Apr 10, 2026	6.94	7.14	6.91	7.04	7.04	2.03%	6,655,500
Apr 9, 2026	7.00	7.03	6.88	6.90	6.90	-1.57%	7,850,100
Apr 8, 2026	6.86	7.01	6.80	7.01	7.01	4.47%	8,017,700
Apr 7, 2026	6.53	6.71	6.47	6.71	6.71	2.91%	6,173,740
Apr 3, 2026	6.85	6.85	6.49	6.52	6.52	-4.40%	9,164,680
Apr 2, 2026	6.87	6.93	6.77	6.82	6.82	-1.30%	6,518,640
Apr 1, 2026	6.90	7.03	6.84	6.91	6.91	1.02%	6,776,000
Mar 31, 2026	6.91	7.03	6.83	6.84	6.84	-1.01%	6,879,200
Mar 30, 2026	6.69	6.91	6.69	6.91	6.91	1.17%	8,918,184
Mar 27, 2026	6.87	6.93	6.80	6.83	6.83	-0.87%	11,044,340
Mar 26, 2026	7.03	7.11	6.86	6.89	6.89	-1.85%	10,093,740
Mar 25, 2026	6.83	7.06	6.78	7.02	7.02	2.93%	7,376,100
Mar 24, 2026	6.69	6.84	6.56	6.82	6.82	4.44%	10,403,700
Mar 23, 2026	6.92	6.94	6.47	6.53	6.53	-8.03%	13,347,180
Mar 20, 2026	7.30	7.39	7.08	7.10	7.10	-2.87%	8,296,200
Mar 19, 2026	7.35	7.42	7.27	7.31	7.31	-1.62%	7,760,100
Mar 18, 2026	7.29	7.44	7.29	7.43	7.43	1.92%	6,621,036
Mar 17, 2026	7.47	7.52	7.27	7.29	7.29	-2.15%	6,379,000
Mar 16, 2026	7.26	7.45	7.22	7.45	7.45	2.19%	10,247,560