SHA:600650 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	15.30	15.37	15.20	15.21	-	-0.78%	1,738,800
Feb 26, 2026	15.54	15.55	15.32	15.33	15.33	-1.79%	5,009,201
Feb 25, 2026	15.45	15.67	15.41	15.61	15.61	0.64%	5,253,054
Feb 24, 2026	15.70	15.79	15.40	15.51	15.51	0.85%	5,133,900
Feb 13, 2026	15.28	15.66	15.26	15.38	15.38	0.59%	4,720,200
Feb 12, 2026	15.42	15.49	15.25	15.29	15.29	-1.42%	4,743,201
Feb 11, 2026	15.72	15.85	15.51	15.51	15.51	-1.34%	6,025,500
Feb 10, 2026	15.46	15.90	15.37	15.72	15.72	1.55%	7,496,546
Feb 9, 2026	15.30	15.52	15.23	15.48	15.48	2.04%	5,207,200
Feb 6, 2026	15.15	15.33	14.98	15.17	15.17	-0.52%	4,605,600
Feb 5, 2026	15.18	15.35	15.12	15.25	15.25	-0.07%	3,477,800
Feb 4, 2026	15.39	15.43	15.10	15.26	15.26	-1.48%	6,893,200
Feb 3, 2026	15.63	15.64	15.33	15.49	15.49	-	5,922,801
Feb 2, 2026	15.60	15.82	15.49	15.49	15.49	-1.15%	5,646,400
Jan 30, 2026	15.64	15.75	15.16	15.67	15.67	-0.44%	9,709,800
Jan 29, 2026	15.65	15.87	15.63	15.74	15.74	-0.94%	6,922,001
Jan 28, 2026	15.71	16.17	15.63	15.89	15.89	0.19%	9,136,100
Jan 27, 2026	16.38	16.38	15.56	15.86	15.86	-2.22%	11,864,300
Jan 26, 2026	16.70	16.82	16.09	16.22	16.22	-4.76%	18,652,710
Jan 23, 2026	16.25	17.10	16.17	17.03	17.03	5.71%	27,244,420
Jan 22, 2026	16.48	16.48	16.06	16.11	16.11	-1.17%	9,206,100
Jan 21, 2026	15.92	16.43	15.78	16.30	16.30	1.88%	13,472,310
Jan 20, 2026	16.15	16.39	15.89	16.00	16.00	-1.30%	13,740,000
Jan 19, 2026	16.09	16.48	16.08	16.21	16.21	-1.34%	13,998,940
Jan 16, 2026	16.88	17.12	16.40	16.43	16.43	-4.03%	35,409,960
Jan 15, 2026	17.09	18.05	17.06	17.12	17.12	4.33%	52,227,300
Jan 14, 2026	16.25	16.58	16.00	16.41	16.41	0.06%	21,214,400
Jan 13, 2026	16.10	16.67	15.79	16.40	16.40	2.44%	32,482,116
Jan 12, 2026	15.98	16.08	15.86	16.01	16.01	0.76%	12,254,900
Jan 9, 2026	16.00	16.02	15.75	15.89	15.89	-0.63%	11,875,100
Jan 8, 2026	15.88	16.18	15.83	15.99	15.99	-0.25%	12,045,000
Jan 7, 2026	16.22	16.31	15.96	16.03	16.03	-3.38%	19,966,150
Jan 6, 2026	15.60	16.95	15.52	16.59	16.59	7.24%	36,748,510
Jan 5, 2026	15.33	15.68	15.05	15.47	15.47	1.78%	12,566,700
Dec 31, 2025	14.90	15.20	14.81	15.20	15.20	2.01%	8,568,082
Dec 30, 2025	15.26	15.33	14.86	14.90	14.90	-2.87%	10,297,200
Dec 29, 2025	15.66	15.70	15.21	15.34	15.34	-2.60%	11,444,500
Dec 26, 2025	15.61	15.87	15.42	15.75	15.75	0.51%	14,090,610
Dec 25, 2025	15.58	15.73	15.40	15.67	15.67	0.19%	10,371,200
Dec 24, 2025	15.82	16.02	15.51	15.64	15.64	0.39%	13,706,800
Dec 23, 2025	16.07	16.22	15.52	15.58	15.58	-3.11%	18,812,200
Dec 22, 2025	16.10	16.67	16.00	16.08	16.08	0.88%	28,194,400
Dec 19, 2025	15.27	16.35	15.15	15.94	15.94	4.94%	29,229,860
Dec 18, 2025	15.01	15.67	14.70	15.19	15.19	-1.75%	21,906,840
Dec 17, 2025	16.52	16.98	15.36	15.46	15.46	-3.25%	39,727,750
Dec 16, 2025	15.60	15.98	15.27	15.98	15.98	9.98%	22,508,209
Dec 15, 2025	14.45	14.71	14.41	14.53	14.53	-1.36%	5,964,383
Dec 12, 2025	14.97	15.10	14.57	14.73	14.73	-2.45%	8,473,000
Dec 11, 2025	15.00	15.21	14.89	15.10	15.10	0.13%	9,323,154
Dec 10, 2025	15.30	15.34	14.90	15.08	15.08	-1.76%	11,267,220