SHA:600650 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2026	9.82	10.00	9.75	9.98	9.98	1.63%	2,670,900
Jul 14, 2026	9.68	9.82	9.56	9.82	9.82	1.45%	2,478,000
Jul 13, 2026	9.89	10.10	9.63	9.68	9.68	-2.81%	2,871,600
Jul 10, 2026	9.68	10.09	9.55	9.96	9.96	2.79%	3,956,400
Jul 9, 2026	9.67	9.78	9.51	9.69	9.69	-0.21%	2,785,800
Jul 8, 2026	9.77	9.85	9.65	9.71	9.71	-0.82%	1,820,500
Jul 7, 2026	9.93	10.05	9.73	9.79	9.79	-2.10%	2,608,500
Jul 6, 2026	10.05	10.23	9.98	10.00	10.00	-1.28%	2,456,400
Jul 3, 2026	9.90	10.19	9.90	10.13	10.13	2.43%	3,725,900
Jul 2, 2026	9.83	10.16	9.83	9.89	9.89	-0.50%	3,105,900
Jul 1, 2026	9.53	10.02	9.53	9.94	9.94	3.11%	3,688,600
Jun 30, 2026	9.70	9.80	9.53	9.64	9.64	-0.52%	3,203,100
Jun 29, 2026	9.61	9.80	9.38	9.69	9.69	-0.72%	3,635,100
Jun 26, 2026	9.89	10.06	9.61	9.76	9.76	-1.91%	3,917,271
Jun 25, 2026	10.17	10.17	9.83	9.95	9.95	-1.58%	2,689,348
Jun 24, 2026	10.29	10.38	10.00	10.11	10.11	-2.32%	3,401,398
Jun 23, 2026	10.15	10.47	10.11	10.35	10.35	1.87%	4,255,671
Jun 22, 2026	9.97	10.16	9.76	10.16	10.16	0.99%	3,970,818
Jun 18, 2026	10.00	10.22	9.86	10.06	10.06	-0.30%	3,113,600
Jun 17, 2026	10.38	10.38	10.08	10.09	10.09	-2.51%	3,341,088
Jun 16, 2026	10.40	10.50	10.29	10.35	10.35	-0.77%	2,049,900
Jun 15, 2026	10.29	10.62	10.29	10.43	10.43	1.46%	2,502,600
Jun 12, 2026	10.11	10.33	10.06	10.28	10.28	1.68%	3,312,200
Jun 11, 2026	10.30	10.40	10.02	10.11	10.11	-3.07%	3,169,400
Jun 10, 2026	10.48	10.65	10.29	10.43	10.43	-1.14%	3,067,700
Jun 9, 2026	10.52	10.74	10.21	10.55	10.55	1.93%	4,018,200
Jun 8, 2026	10.45	10.73	10.23	10.35	10.35	-3.72%	3,718,700
Jun 5, 2026	10.69	10.84	10.56	10.75	10.75	0.09%	3,271,600
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