SHA:600650 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	10.69	10.84	10.56	10.84	-	0.93%	2,363,900
Jun 4, 2026	11.01	11.12	10.68	10.74	10.74	-2.54%	4,404,800
Jun 3, 2026	11.39	11.42	11.01	11.02	11.02	-3.25%	3,792,200
Jun 2, 2026	11.59	11.59	11.36	11.39	11.39	-1.73%	2,546,600
Jun 1, 2026	11.38	11.60	11.33	11.59	11.59	1.05%	2,998,377
May 29, 2026	11.88	11.99	11.47	11.47	11.47	-4.26%	5,670,700
May 28, 2026	12.30	12.32	11.87	11.98	11.98	-3.07%	6,472,900
May 27, 2026	12.69	12.80	12.26	12.36	12.36	-4.04%	8,561,100
May 26, 2026	12.21	13.45	12.21	12.88	12.88	4.72%	13,113,450
May 25, 2026	12.52	12.85	12.21	12.30	12.30	-4.73%	11,451,480
May 22, 2026	13.30	13.84	12.82	12.91	12.91	0.70%	13,981,000
May 21, 2026	12.57	13.28	12.56	12.82	12.82	1.18%	12,923,000
May 20, 2026	12.36	12.95	12.27	12.67	12.67	2.51%	10,488,500
May 19, 2026	12.00	12.55	12.00	12.36	12.36	1.56%	3,635,500
May 18, 2026	12.21	12.27	11.96	12.17	12.17	-1.22%	4,690,469
May 15, 2026	12.30	12.57	12.25	12.32	12.32	-0.24%	4,524,380
May 14, 2026	12.78	12.79	12.35	12.35	12.35	-3.67%	7,123,600
May 13, 2026	12.53	12.95	12.45	12.82	12.82	2.31%	6,371,146
May 12, 2026	12.65	12.80	12.53	12.53	12.53	-1.03%	3,693,113
May 11, 2026	12.87	12.90	12.59	12.66	12.66	-0.78%	3,443,801
May 8, 2026	12.50	12.76	12.50	12.76	12.76	1.43%	3,999,700
May 7, 2026	12.56	12.68	12.48	12.58	12.58	-0.16%	3,867,900
May 6, 2026	12.48	12.68	12.43	12.60	12.60	0.88%	3,550,705
Apr 30, 2026	12.50	12.65	12.41	12.49	12.49	0.40%	2,814,841
Apr 29, 2026	12.22	12.50	12.21	12.44	12.44	1.55%	3,002,750
Apr 28, 2026	12.43	12.50	12.18	12.25	12.25	-2.08%	3,208,100
Apr 27, 2026	12.42	12.52	12.22	12.51	12.51	0.40%	2,727,711
Apr 24, 2026	12.73	12.78	12.37	12.46	12.46	-2.58%	5,034,726
Apr 23, 2026	12.70	13.02	12.70	12.79	12.79	0.16%	5,244,126
Apr 22, 2026	12.83	12.83	12.69	12.77	12.77	-0.47%	2,328,500
Apr 21, 2026	12.84	12.92	12.71	12.83	12.83	-0.62%	2,615,872
Apr 20, 2026	12.76	12.92	12.73	12.91	12.91	0.86%	2,787,042
Apr 17, 2026	12.79	12.82	12.61	12.80	12.80	-0.16%	3,319,400
Apr 16, 2026	12.65	12.88	12.63	12.82	12.82	1.58%	3,936,210
Apr 15, 2026	12.70	12.80	12.61	12.62	12.62	-0.63%	2,977,110
Apr 14, 2026	12.75	12.79	12.55	12.70	12.70	0.24%	3,487,900
Apr 13, 2026	12.65	12.73	12.60	12.67	12.67	-0.71%	2,530,828
Apr 10, 2026	12.58	12.85	12.58	12.76	12.76	1.67%	4,379,718
Apr 9, 2026	12.80	12.82	12.51	12.55	12.55	-2.94%	5,121,100
Apr 8, 2026	12.94	13.03	12.80	12.93	12.93	1.65%	6,697,609
Apr 7, 2026	12.59	12.73	12.50	12.72	12.72	1.03%	2,760,146
Apr 3, 2026	12.88	12.95	12.59	12.59	12.59	-2.48%	2,629,700
Apr 2, 2026	13.18	13.24	12.82	12.91	12.91	-2.71%	3,526,101
Apr 1, 2026	13.17	13.29	13.06	13.27	13.27	2.08%	3,538,501
Mar 31, 2026	13.13	13.30	12.99	13.00	13.00	-0.76%	2,672,600
Mar 30, 2026	12.94	13.12	12.89	13.10	13.10	0.23%	2,765,988
Mar 27, 2026	12.88	13.10	12.83	13.07	13.07	0.54%	2,635,601
Mar 26, 2026	13.17	13.35	12.98	13.00	13.00	-1.74%	2,676,142
Mar 25, 2026	12.96	13.24	12.96	13.23	13.23	2.00%	2,939,920
Mar 24, 2026	12.85	13.01	12.70	12.97	12.97	2.94%	4,238,126