SHA:600650 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	10.24	10.30	10.11	10.22	10.22	-	2,337,100
Sep 29, 2026	10.21	10.37	10.08	10.22	10.22	0.49%	3,171,300
Sep 28, 2026	10.13	10.31	10.08	10.19	10.17	-2.02%	5,435,706
Sep 24, 2026	10.67	11.19	10.36	10.40	10.38	0.87%	9,596,615
Sep 23, 2026	10.43	10.43	10.29	10.31	10.29	-1.43%	1,941,698
Sep 22, 2026	10.43	10.52	10.33	10.46	10.44	0.38%	3,212,500
Sep 21, 2026	10.30	10.43	10.29	10.42	10.40	1.07%	1,943,494
Sep 18, 2026	10.20	10.42	10.20	10.31	10.29	0.78%	2,229,600
Sep 17, 2026	10.12	10.25	10.07	10.23	10.21	0.69%	2,257,400
Sep 16, 2026	10.18	10.22	10.03	10.16	10.14	-0.10%	2,183,100
Sep 15, 2026	10.44	10.46	10.16	10.17	10.15	-2.87%	2,787,643
Sep 14, 2026	10.44	10.61	10.44	10.47	10.45	-	2,574,543
Sep 11, 2026	10.64	10.72	10.39	10.47	10.45	-2.15%	3,646,100
Sep 10, 2026	10.81	10.84	10.68	10.70	10.68	-1.56%	3,292,555
Sep 9, 2026	10.95	11.00	10.78	10.87	10.85	-0.73%	4,083,400
Sep 8, 2026	10.98	11.08	10.89	10.95	10.93	-0.27%	4,799,650
Sep 7, 2026	11.06	11.30	10.91	10.98	10.96	-1.52%	9,620,600
Sep 4, 2026	11.78	11.92	11.14	11.15	11.13	-1.59%	16,783,451
Sep 3, 2026	10.80	11.66	10.80	11.33	11.31	5.00%	13,767,650
Sep 2, 2026	11.03	11.14	10.78	10.79	10.77	-3.23%	6,842,600
Sep 1, 2026	10.85	11.35	10.78	11.15	11.13	2.39%	10,460,000
Aug 31, 2026	10.70	10.90	10.58	10.89	10.87	2.06%	5,478,842
Aug 28, 2026	10.68	10.73	10.59	10.67	10.65	-	2,359,098
Aug 27, 2026	10.64	10.75	10.56	10.67	10.65	-0.84%	3,326,900
Aug 26, 2026	10.58	10.91	10.49	10.76	10.74	2.87%	5,453,508
Aug 25, 2026	10.30	10.58	10.29	10.46	10.44	0.10%	2,540,610
Aug 24, 2026	10.53	10.77	10.45	10.45	10.43	1.06%	3,694,300
Aug 21, 2026	10.30	10.36	10.15	10.34	10.32	-0.19%	1,678,400
Aug 20, 2026	10.30	10.40	10.21	10.36	10.34	0.48%	2,716,500
Aug 19, 2026	10.66	10.72	10.26	10.31	10.29	-3.55%	4,746,414
Aug 18, 2026	10.86	10.91	10.69	10.69	10.67	-1.47%	3,201,019
Aug 17, 2026	10.70	10.92	10.70	10.85	10.83	0.37%	3,350,129
Aug 14, 2026	10.70	10.94	10.70	10.81	10.79	0.65%	4,739,200
Aug 13, 2026	11.02	11.14	10.74	10.74	10.72	-3.59%	8,208,498
Aug 12, 2026	11.07	11.38	10.83	11.14	11.12	0.63%	11,332,635
Aug 11, 2026	10.63	11.43	10.62	11.07	11.05	3.17%	12,111,476
Aug 10, 2026	10.60	10.73	10.51	10.73	10.71	0.19%	5,250,234
Aug 7, 2026	10.91	10.93	10.56	10.71	10.69	-3.95%	9,910,028
Aug 6, 2026	10.68	11.94	10.56	11.15	11.13	0.27%	18,578,401
Aug 5, 2026	10.93	11.44	10.81	11.12	11.10	6.92%	16,698,807
Aug 4, 2026	10.45	10.45	10.34	10.40	10.38	-0.10%	2,798,300
Aug 3, 2026	10.25	10.48	10.22	10.41	10.39	0.68%	2,450,000
Jul 31, 2026	10.32	10.35	10.16	10.34	10.32	-0.10%	3,590,200
Jul 30, 2026	10.13	10.42	10.07	10.35	10.33	1.97%	4,750,923
Jul 29, 2026	9.95	10.21	9.95	10.15	10.13	1.60%	3,436,900
Jul 28, 2026	9.77	10.06	9.75	9.99	9.97	1.42%	3,339,800
Jul 27, 2026	9.61	9.90	9.61	9.85	9.83	1.55%	2,866,200
Jul 24, 2026	9.91	10.03	9.70	9.70	9.68	-3.87%	4,113,151
Jul 23, 2026	9.67	10.42	9.64	10.20	10.07	5.26%	7,793,222
Jul 22, 2026	9.80	9.85	9.61	9.69	9.57	-1.42%	2,855,188