SHA:600650 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	10.95	11.00	10.78	10.87	-	-0.73%	4,083,400
Sep 8, 2026	10.98	11.08	10.89	10.95	10.95	-0.27%	4,799,650
Sep 7, 2026	11.06	11.30	10.91	10.98	10.98	-1.52%	9,620,600
Sep 4, 2026	11.78	11.92	11.14	11.15	11.15	-1.59%	16,783,450
Sep 3, 2026	10.80	11.66	10.80	11.33	11.33	5.00%	13,767,650
Sep 2, 2026	11.03	11.14	10.78	10.79	10.79	-3.23%	6,842,600
Sep 1, 2026	10.85	11.35	10.78	11.15	11.15	2.39%	10,460,000
Aug 31, 2026	10.70	10.90	10.58	10.89	10.89	2.06%	5,478,842
Aug 28, 2026	10.68	10.73	10.59	10.67	10.67	-	2,359,098
Aug 27, 2026	10.64	10.75	10.56	10.67	10.67	-0.84%	3,326,900
Aug 26, 2026	10.58	10.91	10.49	10.76	10.76	2.87%	5,453,508
Aug 25, 2026	10.30	10.58	10.29	10.46	10.46	0.10%	2,540,610
Aug 24, 2026	10.53	10.77	10.45	10.45	10.45	1.06%	3,694,300
Aug 21, 2026	10.30	10.36	10.15	10.34	10.34	-0.19%	1,678,400
Aug 20, 2026	10.30	10.40	10.21	10.36	10.36	0.48%	2,716,500
Aug 19, 2026	10.66	10.72	10.26	10.31	10.31	-3.55%	4,746,414
Aug 18, 2026	10.86	10.91	10.69	10.69	10.69	-1.47%	3,201,019
Aug 17, 2026	10.70	10.92	10.70	10.85	10.85	0.37%	3,350,129
Aug 14, 2026	10.70	10.94	10.70	10.81	10.81	0.65%	4,739,200
Aug 13, 2026	11.02	11.14	10.74	10.74	10.74	-3.59%	8,208,498
Aug 12, 2026	11.07	11.38	10.83	11.14	11.14	0.63%	11,332,635
Aug 11, 2026	10.63	11.43	10.62	11.07	11.07	3.17%	12,111,476
Aug 10, 2026	10.60	10.73	10.51	10.73	10.73	0.19%	5,250,234
Aug 7, 2026	10.91	10.93	10.56	10.71	10.71	-3.95%	9,910,028
Aug 6, 2026	10.68	11.94	10.56	11.15	11.15	0.27%	18,578,401
Aug 5, 2026	10.93	11.44	10.81	11.12	11.12	6.92%	16,698,807
Aug 4, 2026	10.45	10.45	10.34	10.40	10.40	-0.10%	2,798,300
Aug 3, 2026	10.25	10.48	10.22	10.41	10.41	0.68%	2,450,000
Jul 31, 2026	10.32	10.35	10.16	10.34	10.34	-0.10%	3,590,200
Jul 30, 2026	10.13	10.42	10.07	10.35	10.35	1.97%	4,750,923
Jul 29, 2026	9.95	10.21	9.95	10.15	10.15	1.60%	3,436,900
Jul 28, 2026	9.77	10.06	9.75	9.99	9.99	1.42%	3,339,800
Jul 27, 2026	9.61	9.90	9.61	9.85	9.85	1.55%	2,866,200
Jul 24, 2026	9.91	10.03	9.70	9.70	9.70	-3.87%	4,113,151
Jul 23, 2026	9.67	10.42	9.64	10.20	10.09	5.26%	7,793,222
Jul 22, 2026	9.80	9.85	9.61	9.69	9.59	-1.42%	2,855,188
Jul 21, 2026	9.93	10.08	9.77	9.83	9.72	-1.11%	5,177,300
Jul 20, 2026	10.01	10.20	9.78	9.94	9.83	-1.49%	4,742,702
Jul 17, 2026	10.33	10.68	9.95	10.09	9.98	-2.89%	7,143,002
Jul 16, 2026	9.94	10.49	9.89	10.39	10.28	4.11%	7,585,687
Jul 15, 2026	9.82	10.00	9.75	9.98	9.87	1.63%	2,670,900
Jul 14, 2026	9.68	9.82	9.56	9.82	9.71	1.45%	2,478,000
Jul 13, 2026	9.89	10.10	9.63	9.68	9.58	-2.81%	2,871,600
Jul 10, 2026	9.68	10.09	9.55	9.96	9.85	2.79%	3,956,400
Jul 9, 2026	9.67	9.78	9.51	9.69	9.59	-0.21%	2,785,800
Jul 8, 2026	9.77	9.85	9.65	9.71	9.61	-0.82%	1,820,500
Jul 7, 2026	9.93	10.05	9.73	9.79	9.68	-2.10%	2,608,500
Jul 6, 2026	10.05	10.23	9.98	10.00	9.89	-1.28%	2,456,400
Jul 3, 2026	9.90	10.19	9.90	10.13	10.02	2.43%	3,725,900
Jul 2, 2026	9.83	10.16	9.83	9.89	9.78	-0.50%	3,105,900