SHA:600650 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 27, 2026	16.38	16.38	15.56	15.86	15.86	-2.22%	11,864,300
Jan 26, 2026	16.70	16.82	16.09	16.22	16.22	-4.76%	18,652,710
Jan 23, 2026	16.25	17.10	16.17	17.03	17.03	5.71%	27,244,420
Jan 22, 2026	16.48	16.48	16.06	16.11	16.11	-1.17%	9,206,100
Jan 21, 2026	15.92	16.43	15.78	16.30	16.30	1.88%	13,472,310
Jan 20, 2026	16.15	16.39	15.89	16.00	16.00	-1.30%	13,740,000
Jan 19, 2026	16.09	16.48	16.08	16.21	16.21	-1.34%	13,998,940
Jan 16, 2026	16.88	17.12	16.40	16.43	16.43	-4.03%	35,409,960
Jan 15, 2026	17.09	18.05	17.06	17.12	17.12	4.33%	52,227,300
Jan 14, 2026	16.25	16.58	16.00	16.41	16.41	0.06%	21,214,400
Jan 13, 2026	16.10	16.67	15.79	16.40	16.40	2.44%	32,482,116
Jan 12, 2026	15.98	16.08	15.86	16.01	16.01	0.76%	12,254,900
Jan 9, 2026	16.00	16.02	15.75	15.89	15.89	-0.63%	11,875,100
Jan 8, 2026	15.88	16.18	15.83	15.99	15.99	-0.25%	12,045,000
Jan 7, 2026	16.22	16.31	15.96	16.03	16.03	-3.38%	19,966,150
Jan 6, 2026	15.60	16.95	15.52	16.59	16.59	7.24%	36,748,510
Jan 5, 2026	15.33	15.68	15.05	15.47	15.47	1.78%	12,566,700
Dec 31, 2025	14.90	15.20	14.81	15.20	15.20	2.01%	8,568,082
Dec 30, 2025	15.26	15.33	14.86	14.90	14.90	-2.87%	10,297,200
Dec 29, 2025	15.66	15.70	15.21	15.34	15.34	-2.60%	11,444,500
Dec 26, 2025	15.61	15.87	15.42	15.75	15.75	0.51%	14,090,610
Dec 25, 2025	15.58	15.73	15.40	15.67	15.67	0.19%	10,371,200
Dec 24, 2025	15.82	16.02	15.51	15.64	15.64	0.39%	13,706,800
Dec 23, 2025	16.07	16.22	15.52	15.58	15.58	-3.11%	18,812,200