SHA:605199 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	6.71	7.08	6.68	6.87	-	1.93%	3,902,800
Apr 8, 2026	6.70	6.79	6.63	6.74	6.74	2.28%	2,877,300
Apr 7, 2026	6.66	6.70	6.52	6.59	6.59	-2.66%	4,281,800
Apr 3, 2026	6.87	7.10	6.77	6.77	6.77	-5.05%	6,062,000
Apr 2, 2026	7.17	7.39	6.99	7.13	7.13	-0.56%	11,016,400
Apr 1, 2026	7.03	7.17	6.88	7.17	7.17	4.98%	11,367,300
Mar 31, 2026	6.49	6.83	6.45	6.83	6.83	5.08%	3,283,200
Mar 30, 2026	6.34	6.52	6.34	6.50	6.50	1.09%	2,069,100
Mar 27, 2026	6.20	6.44	6.16	6.43	6.43	3.21%	2,529,300
Mar 26, 2026	6.39	6.44	6.20	6.23	6.23	-2.35%	2,294,706
Mar 25, 2026	6.22	6.38	6.21	6.38	6.38	2.57%	2,750,100
Mar 24, 2026	6.15	6.24	6.03	6.22	6.22	1.63%	2,241,000
Mar 23, 2026	6.23	6.28	6.12	6.12	6.12	-4.97%	3,587,300
Mar 20, 2026	6.64	6.66	6.44	6.44	6.44	-2.87%	2,846,400
Mar 19, 2026	6.70	6.71	6.61	6.63	6.63	-1.92%	2,294,500
Mar 18, 2026	6.76	6.78	6.69	6.76	6.76	-0.15%	2,508,300
Mar 17, 2026	6.83	6.88	6.75	6.77	6.77	-0.88%	2,282,800
Mar 16, 2026	6.81	6.84	6.78	6.83	6.83	0.15%	2,094,600
Mar 13, 2026	6.91	6.92	6.82	6.82	6.82	-1.45%	3,012,400
Mar 12, 2026	7.05	7.06	6.91	6.92	6.92	-1.98%	3,230,300
Mar 11, 2026	7.08	7.08	7.01	7.06	7.06	-0.14%	1,957,300
Mar 10, 2026	6.95	7.09	6.95	7.07	7.07	1.73%	2,664,000
Mar 9, 2026	6.93	6.98	6.90	6.95	6.95	-1.42%	2,427,600
Mar 6, 2026	6.85	7.05	6.78	7.05	7.05	3.22%	3,390,000
Mar 5, 2026	6.86	6.92	6.81	6.83	6.83	0.15%	2,241,600
Mar 4, 2026	6.89	6.90	6.73	6.82	6.82	-2.01%	3,624,200
Mar 3, 2026	6.89	7.13	6.89	6.96	6.96	1.31%	5,928,600
Mar 2, 2026	7.13	7.13	6.86	6.87	6.87	-3.38%	5,010,600
Feb 27, 2026	7.13	7.14	7.02	7.11	7.11	0.14%	3,007,300
Feb 26, 2026	7.02	7.17	6.92	7.10	7.10	1.28%	5,085,700
Feb 25, 2026	6.84	7.04	6.83	7.01	7.01	2.79%	4,580,600
Feb 24, 2026	6.72	6.82	6.71	6.82	6.82	1.64%	2,109,480
Feb 13, 2026	6.72	6.77	6.69	6.71	6.71	-0.59%	2,020,252
Feb 12, 2026	6.88	6.92	6.75	6.75	6.75	-2.17%	3,623,752
Feb 11, 2026	6.77	6.96	6.76	6.90	6.90	1.92%	4,204,852
Feb 10, 2026	6.83	6.83	6.77	6.77	6.77	-0.88%	2,019,500
Feb 9, 2026	6.73	6.83	6.71	6.83	6.83	1.19%	2,978,352
Feb 6, 2026	6.82	6.93	6.75	6.75	6.75	0.15%	3,888,900
Feb 5, 2026	6.77	6.85	6.73	6.74	6.74	-0.88%	3,368,200
Feb 4, 2026	6.68	6.83	6.65	6.80	6.80	2.41%	4,857,700
Feb 3, 2026	6.63	6.68	6.59	6.64	6.64	0.30%	2,837,600
Feb 2, 2026	6.63	6.76	6.50	6.62	6.62	-0.90%	4,293,800
Jan 30, 2026	6.68	6.77	6.61	6.68	6.68	-0.45%	3,092,600
Jan 29, 2026	6.76	6.78	6.60	6.71	6.71	-1.76%	5,008,400
Jan 28, 2026	6.97	6.97	6.81	6.83	6.83	-1.59%	4,067,180
Jan 27, 2026	7.04	7.04	6.88	6.94	6.94	-1.56%	4,294,100
Jan 26, 2026	7.12	7.15	6.93	7.05	7.05	-1.26%	4,940,600
Jan 23, 2026	7.08	7.18	7.08	7.14	7.14	0.85%	4,023,700
Jan 22, 2026	6.88	7.08	6.88	7.08	7.08	2.76%	4,456,000
Jan 21, 2026	6.95	6.96	6.86	6.89	6.89	-1.71%	4,013,800