SHA:601899 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 26, 2025	28.66	28.77	28.35	28.43	28.43	-0.28%	159,012,600
Nov 25, 2025	28.47	28.88	28.41	28.51	28.51	1.82%	147,447,601
Nov 24, 2025	28.44	28.50	27.63	28.00	28.00	-0.50%	170,834,200
Nov 21, 2025	28.47	28.86	28.00	28.14	28.14	-2.87%	188,729,200
Nov 20, 2025	29.40	29.68	28.90	28.97	28.97	-1.26%	133,141,800
Nov 19, 2025	28.74	29.55	28.70	29.34	29.34	3.35%	192,184,400
Nov 18, 2025	28.70	28.95	28.21	28.39	28.39	-2.04%	173,339,700
Nov 17, 2025	29.73	29.92	28.86	28.98	28.98	-3.46%	215,994,300
Nov 14, 2025	30.10	30.43	29.82	30.02	30.02	-2.28%	166,166,700
Nov 13, 2025	29.80	31.12	29.71	30.72	30.72	4.17%	280,933,500
Nov 12, 2025	29.62	30.06	29.15	29.49	29.49	-0.44%	136,428,800
Nov 11, 2025	30.57	30.68	29.50	29.62	29.62	-1.82%	166,437,700
Nov 10, 2025	30.80	30.95	29.88	30.17	30.17	-	188,511,100
Nov 7, 2025	29.69	30.25	29.62	30.17	30.17	1.58%	149,756,600
Nov 6, 2025	29.01	29.80	28.92	29.70	29.70	2.38%	178,969,800
Nov 5, 2025	27.92	29.25	27.82	29.01	29.01	0.80%	215,461,300
Nov 4, 2025	29.50	29.78	28.60	28.78	28.78	-4.07%	268,031,700
Nov 3, 2025	30.11	30.33	28.87	30.00	30.00	-1.64%	236,191,200
Oct 31, 2025	31.11	31.29	30.45	30.50	30.50	-1.96%	174,923,100
Oct 30, 2025	30.78	31.60	30.62	31.11	31.11	0.48%	276,672,200
Oct 29, 2025	30.05	31.05	30.01	30.96	30.96	3.75%	211,650,900
Oct 28, 2025	30.50	30.79	29.81	29.84	29.84	-3.74%	264,245,200
Oct 27, 2025	30.12	31.30	30.12	31.00	31.00	3.23%	290,246,600
Oct 24, 2025	30.05	30.30	29.76	30.03	30.03	1.11%	186,969,700
Oct 23, 2025	29.03	29.93	28.56	29.70	29.70	0.85%	246,528,300
Oct 22, 2025	28.19	29.60	28.19	29.45	29.45	-2.00%	315,355,400
Oct 21, 2025	30.40	30.78	29.81	30.05	30.05	1.01%	261,648,500
Oct 20, 2025	29.40	30.29	29.00	29.75	29.75	-1.39%	297,341,000
Oct 17, 2025	31.12	31.30	30.03	30.17	30.17	-0.98%	304,443,700
Oct 16, 2025	30.99	31.37	30.06	30.47	30.47	-1.65%	289,900,900
Oct 15, 2025	29.96	31.20	29.38	30.98	30.98	5.02%	365,641,100
Oct 14, 2025	32.40	32.65	29.15	29.50	29.50	-5.75%	539,236,000
Oct 13, 2025	30.05	31.65	29.88	31.30	31.30	1.39%	417,573,000
Oct 10, 2025	31.50	32.00	30.35	30.87	30.87	-4.66%	466,020,600
Oct 9, 2025	31.22	32.38	30.77	32.38	32.38	9.99%	509,343,300
Sep 30, 2025	29.57	29.88	28.74	29.44	29.44	2.33%	385,888,200
Sep 29, 2025	27.70	28.86	27.53	28.77	28.55	5.00%	399,793,900
Sep 26, 2025	27.10	28.36	26.91	27.40	27.19	0.48%	282,057,100
Sep 25, 2025	26.90	27.64	26.69	27.27	27.06	5.17%	395,322,700
Sep 24, 2025	25.82	25.93	25.49	25.93	25.73	0.43%	168,002,800
Sep 23, 2025	25.60	26.38	25.25	25.82	25.62	1.77%	276,108,200
Sep 22, 2025	25.50	25.56	24.85	25.37	25.18	1.40%	194,423,200
Sep 19, 2025	24.42	25.15	24.42	25.02	24.83	2.46%	202,176,200