SHA:600650 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 23, 2026	13.09	13.20	12.56	12.60	12.60	-5.83%	6,030,001
Mar 20, 2026	14.08	14.18	13.38	13.38	13.38	-4.77%	5,457,000
Mar 19, 2026	14.31	14.42	14.03	14.05	14.05	-2.70%	3,236,100
Mar 18, 2026	14.33	14.45	14.22	14.44	14.44	0.77%	2,159,400
Mar 17, 2026	14.55	14.65	14.33	14.33	14.33	-1.31%	2,981,142
Mar 16, 2026	14.42	14.52	14.36	14.52	14.52	0.14%	2,186,351
Mar 13, 2026	14.21	14.69	14.21	14.50	14.50	1.05%	4,093,942
Mar 12, 2026	14.52	14.52	14.29	14.35	14.35	-1.17%	2,942,300
Mar 11, 2026	14.60	14.60	14.45	14.52	14.52	-0.55%	2,684,550
Mar 10, 2026	14.35	14.62	14.35	14.60	14.60	2.10%	3,571,500
Mar 9, 2026	14.40	14.40	14.12	14.30	14.30	-1.45%	3,464,524
Mar 6, 2026	14.44	14.53	14.30	14.51	14.51	1.26%	2,635,700
Mar 5, 2026	14.39	14.50	14.29	14.33	14.33	1.06%	2,963,700
Mar 4, 2026	14.37	14.43	14.13	14.18	14.18	-1.39%	4,024,267
Mar 3, 2026	14.69	14.92	14.34	14.38	14.38	-2.44%	5,483,753
Mar 2, 2026	15.08	15.14	14.68	14.74	14.74	-3.91%	7,278,100
Feb 27, 2026	15.30	15.37	15.11	15.34	15.34	0.07%	4,890,901
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