SHA:601899 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	33.33	33.46	32.88	32.95	32.95	-1.82%	207,009,100
Apr 27, 2026	34.00	34.25	33.48	33.56	33.56	-2.19%	231,088,500
Apr 24, 2026	34.02	34.42	33.53	34.31	34.31	-0.26%	257,793,300
Apr 23, 2026	35.56	35.56	34.14	34.40	34.40	-3.18%	356,644,900
Apr 22, 2026	35.67	35.86	35.24	35.53	35.53	-0.36%	372,392,000
Apr 21, 2026	34.98	35.68	34.50	35.66	35.66	2.41%	311,979,100
Apr 20, 2026	34.86	35.29	34.70	34.82	34.82	0.26%	225,640,200
Apr 17, 2026	35.00	35.10	34.50	34.73	34.73	-1.61%	215,582,700
Apr 16, 2026	35.00	35.39	35.00	35.30	35.30	1.12%	200,941,200
Apr 15, 2026	35.75	36.00	34.81	34.91	34.91	0.32%	299,179,200
Apr 14, 2026	34.49	34.95	34.35	34.80	34.80	3.39%	298,845,600
Apr 13, 2026	33.38	33.80	33.31	33.66	33.66	-0.27%	176,532,000
Apr 10, 2026	34.23	34.58	33.70	33.75	33.75	-0.44%	237,571,000
Apr 9, 2026	33.99	34.19	33.74	33.90	33.90	-2.08%	220,659,000
Apr 8, 2026	34.00	34.76	34.00	34.62	34.62	6.82%	407,954,100
Apr 7, 2026	32.80	33.10	32.33	32.41	32.41	-1.52%	150,649,700
Apr 3, 2026	33.25	33.33	32.82	32.91	32.91	-0.63%	141,999,100
Apr 2, 2026	33.99	33.99	32.70	33.12	33.12	-3.02%	258,942,623
Apr 1, 2026	33.86	34.58	33.62	34.15	34.15	4.37%	323,703,000
Mar 31, 2026	32.98	33.50	32.60	32.72	32.72	-0.18%	253,105,800
Mar 30, 2026	32.20	32.80	31.88	32.78	32.78	0.95%	236,900,900
Mar 27, 2026	31.50	32.72	31.50	32.47	32.47	1.18%	228,246,664
Mar 26, 2026	33.10	33.24	31.83	32.09	32.09	-3.46%	305,047,300
Mar 25, 2026	33.50	33.98	33.09	33.24	33.24	3.23%	410,615,100
Mar 24, 2026	31.25	32.38	30.91	32.20	32.20	5.30%	457,264,500
Mar 23, 2026	30.21	31.34	29.80	30.58	30.58	-3.38%	493,304,300
Mar 20, 2026	32.20	32.85	31.43	31.65	31.65	-2.07%	385,034,200
Mar 19, 2026	33.25	33.90	32.12	32.32	32.32	-7.45%	527,935,400
Mar 18, 2026	34.74	35.00	34.35	34.92	34.92	0.06%	199,024,835
Mar 17, 2026	34.73	35.55	34.67	34.90	34.90	0.43%	225,377,500
Mar 16, 2026	35.04	35.17	33.60	34.75	34.75	-2.85%	420,731,300
Mar 13, 2026	36.20	36.94	35.60	35.77	35.77	-2.67%	247,120,500
Mar 12, 2026	36.79	37.16	36.35	36.75	36.75	-1.32%	189,113,008
Mar 11, 2026	37.50	37.64	37.04	37.24	37.24	0.30%	148,131,200
Mar 10, 2026	36.98	37.54	36.80	37.13	37.13	2.01%	201,312,300
Mar 9, 2026	35.93	36.67	34.86	36.40	36.40	-1.89%	390,629,000
Mar 6, 2026	37.01	37.48	36.24	37.10	37.10	-1.51%	253,947,000
Mar 5, 2026	38.46	38.48	37.20	37.67	37.67	-0.76%	260,659,900
Mar 4, 2026	37.70	38.89	37.48	37.96	37.96	-2.32%	312,570,200
Mar 3, 2026	40.35	40.35	38.66	38.86	38.86	-4.68%	414,093,700
Mar 2, 2026	40.40	40.90	39.10	40.77	40.77	3.08%	477,513,300
Feb 27, 2026	39.20	40.05	39.01	39.55	39.55	0.46%	242,060,100
Feb 26, 2026	39.89	39.96	38.94	39.37	39.37	-0.66%	199,066,355
Feb 25, 2026	39.40	40.26	38.86	39.63	39.63	0.79%	289,709,500
Feb 24, 2026	39.49	39.65	38.98	39.32	39.32	4.08%	246,745,900
Feb 13, 2026	38.26	39.04	37.69	37.78	37.78	-4.96%	338,033,300
Feb 12, 2026	39.57	40.43	39.49	39.75	39.75	0.68%	235,575,945
Feb 11, 2026	38.60	39.79	38.57	39.48	39.48	1.73%	222,867,400
Feb 10, 2026	38.98	39.40	38.52	38.81	38.81	0.47%	199,657,000
Feb 9, 2026	38.49	38.88	38.03	38.63	38.63	3.87%	263,947,600
Feb 6, 2026	35.55	37.82	35.50	37.19	37.19	-0.69%	327,774,800
Feb 5, 2026	38.13	38.50	36.57	37.45	37.45	-4.37%	358,373,100
Feb 4, 2026	39.50	39.99	38.68	39.16	39.16	0.90%	326,736,500
Feb 3, 2026	37.84	38.95	37.08	38.81	38.81	6.01%	476,610,200
Feb 2, 2026	36.87	38.73	36.27	36.61	36.61	-8.79%	714,043,570
Jan 30, 2026	41.20	42.36	39.12	40.14	40.14	-7.62%	670,344,000
Jan 29, 2026	43.79	44.94	41.31	43.45	43.45	2.72%	772,867,200
Jan 28, 2026	41.40	42.58	40.60	42.30	42.30	4.16%	652,283,300
Jan 27, 2026	40.23	42.68	39.68	40.61	40.61	2.81%	728,498,200
Jan 26, 2026	38.74	40.48	38.73	39.50	39.50	5.17%	663,514,300
Jan 23, 2026	38.39	38.50	37.35	37.56	37.56	-0.27%	386,296,300
Jan 22, 2026	37.50	37.88	37.08	37.66	37.66	-1.23%	273,949,900
Jan 21, 2026	37.76	38.48	37.36	38.13	38.13	2.20%	389,167,200
Jan 20, 2026	37.26	37.77	36.21	37.31	37.31	0.13%	307,457,000
Jan 19, 2026	37.62	37.78	36.50	37.26	37.26	-0.56%	253,275,200
Jan 16, 2026	38.32	39.11	37.06	37.47	37.47	-2.04%	394,777,800
Jan 15, 2026	38.26	39.44	37.70	38.25	38.25	-0.65%	386,081,800
Jan 14, 2026	38.61	39.85	38.36	38.50	38.50	0.68%	425,650,200
Jan 13, 2026	37.40	38.90	37.30	38.24	38.24	2.63%	310,778,100
Jan 12, 2026	38.22	38.38	37.03	37.26	37.26	0.11%	296,496,300
Jan 9, 2026	36.00	37.67	35.98	37.22	37.22	2.53%	280,579,000
Jan 8, 2026	36.20	37.01	35.79	36.30	36.30	-1.14%	241,558,400
Jan 7, 2026	37.60	37.70	36.38	36.72	36.72	-2.34%	357,303,500
Jan 6, 2026	36.00	37.70	35.95	37.60	37.60	6.21%	356,727,200
Jan 5, 2026	35.30	35.64	34.27	35.40	35.40	2.70%	310,393,500
Dec 31, 2025	33.48	35.36	33.39	34.47	34.47	3.14%	341,188,200
Dec 30, 2025	31.55	33.48	31.53	33.42	33.42	2.36%	243,802,300
Dec 29, 2025	34.16	34.30	32.58	32.65	32.65	-2.62%	357,553,900
Dec 26, 2025	32.60	33.77	32.55	33.53	33.53	4.68%	286,198,900
Dec 25, 2025	31.99	32.14	31.83	32.03	32.03	-0.87%	127,456,700
Dec 24, 2025	32.54	32.65	31.99	32.31	32.31	0.69%	192,710,700
Dec 23, 2025	33.06	33.10	31.90	32.09	32.09	-1.35%	270,289,444
Dec 22, 2025	31.69	32.78	31.64	32.53	32.53	4.53%	244,513,100
Dec 19, 2025	30.84	31.38	30.41	31.12	31.12	0.48%	165,672,900
Dec 18, 2025	30.83	31.35	30.65	30.97	30.97	0.32%	138,009,200
Dec 17, 2025	30.55	31.19	30.40	30.87	30.87	1.81%	176,971,000
Dec 16, 2025	31.02	31.22	30.12	30.32	30.32	-3.47%	158,390,300
Dec 15, 2025	31.26	31.88	31.06	31.41	31.41	-0.91%	169,135,179
Dec 12, 2025	31.67	31.80	31.35	31.70	31.70	2.39%	221,174,285
Dec 11, 2025	31.20	31.95	30.75	30.96	30.96	0.68%	240,772,500
Dec 10, 2025	30.60	30.85	30.20	30.75	30.75	1.15%	117,020,933
Dec 9, 2025	31.18	31.23	30.18	30.40	30.40	-3.49%	199,092,600
Dec 8, 2025	31.40	31.60	30.94	31.50	31.50	0.57%	206,802,300
Dec 5, 2025	30.59	31.49	30.47	31.32	31.32	2.05%	233,471,095
Dec 4, 2025	30.84	31.38	30.53	30.69	30.69	2.40%	272,859,500
Dec 3, 2025	29.85	30.26	29.72	29.97	29.97	0.77%	191,128,600
Dec 2, 2025	29.90	29.98	29.45	29.74	29.74	-1.06%	154,872,500
Dec 1, 2025	29.50	30.67	29.40	30.06	30.06	5.18%	360,052,900
Nov 28, 2025	28.79	29.09	28.40	28.58	28.58	-0.07%	197,543,400
Nov 27, 2025	28.80	29.20	28.50	28.60	28.60	0.60%	163,629,600