SHA:603197 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	33.79	34.27	33.49	34.10	34.10	0.65%	3,001,195
Apr 28, 2026	33.20	34.13	33.07	33.88	33.88	2.02%	4,180,089
Apr 27, 2026	33.64	33.84	33.13	33.21	33.21	-1.51%	2,334,537
Apr 24, 2026	33.61	33.95	33.61	33.72	33.72	-0.03%	1,808,500
Apr 23, 2026	34.11	34.20	33.45	33.73	33.73	-1.11%	1,958,972
Apr 22, 2026	33.47	34.35	33.35	34.11	34.11	1.64%	2,647,333
Apr 21, 2026	33.48	33.66	33.25	33.56	33.56	0.09%	1,692,200
Apr 20, 2026	33.38	33.88	33.07	33.53	33.53	0.48%	2,292,300
Apr 17, 2026	33.06	33.46	32.73	33.37	33.37	0.79%	2,301,500
Apr 16, 2026	33.03	33.29	32.97	33.11	33.11	0.27%	1,960,500
Apr 15, 2026	32.96	33.49	32.89	33.02	33.02	0.76%	1,952,704
Apr 14, 2026	33.31	33.48	32.68	32.77	32.77	-1.27%	3,181,020
Apr 13, 2026	33.20	33.38	33.05	33.19	33.19	-0.87%	1,527,800
Apr 10, 2026	32.65	34.37	32.64	33.48	33.48	3.02%	3,383,259
Apr 9, 2026	32.36	32.68	32.22	32.50	32.50	-0.18%	1,749,911
Apr 8, 2026	32.00	32.56	32.00	32.56	32.56	3.73%	2,126,920
Apr 7, 2026	31.34	31.67	31.23	31.39	31.39	0.16%	1,095,600
Apr 3, 2026	32.20	32.23	31.29	31.34	31.34	-2.34%	1,405,000
Apr 2, 2026	32.40	32.50	31.88	32.09	32.09	-1.38%	1,412,800
Apr 1, 2026	32.60	32.64	32.16	32.54	32.54	1.78%	1,635,741
Mar 31, 2026	31.88	32.34	31.88	31.97	31.97	0.28%	1,434,800
Mar 30, 2026	31.58	31.95	31.47	31.88	31.88	-0.69%	1,164,304
Mar 27, 2026	31.61	32.18	31.61	32.10	32.10	-0.06%	1,269,125
Mar 26, 2026	32.12	32.60	31.92	32.12	32.12	-0.03%	1,522,060
Mar 25, 2026	32.00	32.30	31.87	32.13	32.13	0.82%	1,503,320
Mar 24, 2026	32.00	32.20	31.30	31.87	31.87	0.79%	1,983,342
Mar 23, 2026	31.43	32.80	31.35	31.62	31.62	-3.80%	2,993,300
Mar 20, 2026	33.52	33.88	32.83	32.87	32.87	-1.88%	1,520,800
Mar 19, 2026	34.20	34.20	33.45	33.50	33.50	-2.56%	2,013,191
Mar 18, 2026	34.18	34.39	33.82	34.38	34.38	0.50%	1,312,835
Mar 17, 2026	34.58	34.82	34.05	34.21	34.21	-0.61%	1,335,900
Mar 16, 2026	34.14	34.43	33.70	34.42	34.42	0.94%	1,458,521
Mar 13, 2026	34.45	34.64	34.06	34.10	34.10	-1.16%	1,589,116
Mar 12, 2026	34.70	34.70	34.40	34.50	34.50	-0.66%	1,549,672
Mar 11, 2026	34.93	35.18	34.70	34.73	34.73	-0.60%	1,883,333
Mar 10, 2026	34.51	34.95	34.36	34.94	34.94	2.55%	2,259,577
Mar 9, 2026	34.39	34.39	33.55	34.07	34.07	-2.04%	3,083,665
Mar 6, 2026	34.50	34.78	34.30	34.78	34.78	0.84%	1,888,577
Mar 5, 2026	34.69	35.02	34.34	34.49	34.49	0.32%	2,889,371
Mar 4, 2026	34.60	35.00	34.25	34.38	34.38	-1.12%	2,928,900
Mar 3, 2026	35.73	36.28	34.76	34.77	34.77	-3.01%	4,820,300
Mar 2, 2026	36.51	36.58	35.54	35.85	35.85	-3.06%	5,115,636
Feb 27, 2026	36.94	37.50	36.86	36.98	36.98	-0.14%	3,312,421
Feb 26, 2026	37.24	37.31	36.88	37.03	37.03	-0.59%	3,171,700
Feb 25, 2026	37.32	37.48	37.10	37.25	37.25	-0.40%	3,926,947
Feb 24, 2026	38.46	38.48	37.22	37.40	37.40	-1.03%	3,989,060
Feb 13, 2026	36.29	38.29	36.20	37.79	37.79	4.08%	8,472,134
Feb 12, 2026	36.09	36.42	35.95	36.31	36.31	0.41%	1,920,670
Feb 11, 2026	36.08	36.48	36.00	36.16	36.16	0.11%	1,883,274
Feb 10, 2026	36.21	36.54	36.06	36.12	36.12	-0.22%	2,468,390
Feb 9, 2026	35.94	36.20	35.63	36.20	36.20	1.83%	2,907,553
Feb 6, 2026	35.21	35.83	35.05	35.55	35.55	-	2,120,043
Feb 5, 2026	35.51	35.77	35.39	35.55	35.55	-0.20%	2,385,648
Feb 4, 2026	36.02	36.16	34.93	35.62	35.62	-1.08%	5,173,840
Feb 3, 2026	35.84	36.07	35.66	36.01	36.01	1.12%	2,334,461
Feb 2, 2026	36.58	36.67	35.57	35.61	35.61	-3.02%	4,451,971
Jan 30, 2026	37.11	37.40	36.29	36.72	36.72	-1.82%	4,363,800
Jan 29, 2026	37.09	38.19	36.61	37.40	37.40	0.59%	5,647,446
Jan 28, 2026	37.96	38.15	37.15	37.18	37.18	-0.91%	4,009,428
Jan 27, 2026	37.68	37.94	36.81	37.52	37.52	-0.71%	4,187,362
Jan 26, 2026	39.23	39.42	37.68	37.79	37.79	-3.65%	7,509,526
Jan 23, 2026	38.42	39.35	38.42	39.22	39.22	2.11%	7,193,098
Jan 22, 2026	38.80	39.10	38.23	38.41	38.41	-0.70%	4,201,206
Jan 21, 2026	38.55	39.13	38.20	38.68	38.68	-0.21%	5,127,731
Jan 20, 2026	38.46	39.22	38.34	38.76	38.76	0.70%	6,441,098
Jan 19, 2026	38.62	38.79	38.40	38.49	38.49	-0.03%	3,364,073
Jan 16, 2026	38.40	38.70	38.31	38.50	38.50	0.18%	3,714,815
Jan 15, 2026	38.08	39.14	38.06	38.43	38.43	1.08%	5,245,281
Jan 14, 2026	38.60	38.91	37.61	38.02	38.02	-1.68%	8,316,295
Jan 13, 2026	39.25	39.48	38.60	38.67	38.67	-2.10%	6,910,404
Jan 12, 2026	38.98	39.98	38.68	39.50	39.50	1.33%	9,417,192
Jan 9, 2026	39.22	39.39	38.41	38.98	38.98	-1.32%	10,110,470
Jan 8, 2026	38.49	41.18	38.33	39.50	39.50	2.28%	14,496,930
Jan 7, 2026	38.75	39.06	38.20	38.62	38.62	-0.34%	6,630,571
Jan 6, 2026	38.10	39.18	37.96	38.75	38.75	1.97%	8,268,413
Jan 5, 2026	37.00	38.18	36.42	38.00	38.00	2.73%	9,676,420
Dec 31, 2025	36.84	37.25	36.35	36.99	36.99	1.12%	5,032,945
Dec 30, 2025	35.94	36.88	35.84	36.58	36.58	1.44%	4,331,394
Dec 29, 2025	36.30	36.43	36.00	36.06	36.06	-0.33%	2,471,080
Dec 26, 2025	36.44	36.64	36.05	36.18	36.18	-1.07%	3,265,400
Dec 25, 2025	36.31	36.72	36.15	36.57	36.57	0.30%	2,880,314
Dec 24, 2025	36.34	36.77	36.19	36.46	36.46	0.80%	3,228,735
Dec 23, 2025	36.66	37.17	36.09	36.17	36.17	-2.06%	4,204,952
Dec 22, 2025	37.10	37.66	36.81	36.93	36.93	0.74%	7,705,800
Dec 19, 2025	35.31	36.93	35.23	36.66	36.66	4.06%	8,115,816
Dec 18, 2025	35.19	35.70	35.01	35.23	35.23	-0.70%	3,019,789
Dec 17, 2025	34.93	35.93	34.92	35.48	35.48	0.80%	4,327,885
Dec 16, 2025	35.52	36.26	34.99	35.20	35.20	1.73%	4,415,168
Dec 15, 2025	34.66	34.97	34.58	34.60	34.60	-0.69%	1,575,206
Dec 12, 2025	34.87	35.12	34.60	34.84	34.84	-0.11%	1,673,800
Dec 11, 2025	35.35	35.41	34.79	34.88	34.88	-1.33%	2,296,737
Dec 10, 2025	35.05	35.35	34.89	35.35	35.35	0.86%	1,556,144
Dec 9, 2025	35.56	35.60	35.02	35.05	35.05	-1.43%	1,734,007
Dec 8, 2025	35.44	35.81	35.39	35.56	35.56	0.37%	1,884,771
Dec 5, 2025	34.99	35.47	34.61	35.43	35.43	1.52%	1,729,724
Dec 4, 2025	35.33	35.42	34.90	34.90	34.90	-0.99%	1,604,800
Dec 3, 2025	35.36	35.58	35.06	35.25	35.25	-0.28%	1,328,410
Dec 2, 2025	35.49	35.64	35.24	35.35	35.35	-0.25%	1,541,900
Dec 1, 2025	35.40	35.54	35.30	35.44	35.44	0.14%	1,768,300
Nov 28, 2025	35.00	35.44	34.70	35.39	35.39	1.26%	1,723,544