SHA:600658 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	4.17	4.18	3.92	3.96	3.96	-3.65%	19,590,740
Jul 2, 2026	4.10	4.40	4.09	4.11	4.11	0.49%	32,192,826
Jul 1, 2026	3.72	4.09	3.70	4.09	4.09	9.95%	16,011,160
Jun 30, 2026	3.72	3.78	3.66	3.72	3.72	-0.53%	10,785,401
Jun 29, 2026	3.78	3.82	3.67	3.74	3.74	-1.32%	11,966,300
Jun 26, 2026	3.93	3.93	3.78	3.79	3.79	-3.56%	12,708,900
Jun 25, 2026	4.02	4.03	3.88	3.93	3.93	-2.24%	13,413,101
Jun 24, 2026	4.20	4.20	4.00	4.02	4.02	-4.74%	13,310,840
Jun 23, 2026	4.15	4.29	4.13	4.22	4.22	0.48%	12,661,400
Jun 22, 2026	4.10	4.23	3.98	4.20	4.20	1.94%	18,875,146
Jun 18, 2026	4.18	4.23	4.10	4.12	4.12	-2.14%	10,295,800
Jun 17, 2026	4.35	4.35	4.20	4.21	4.21	-2.55%	12,397,300
Jun 16, 2026	4.29	4.40	4.17	4.32	4.32	0.47%	15,791,640
Jun 15, 2026	4.34	4.43	4.28	4.30	4.30	-1.15%	12,928,120
Jun 12, 2026	4.35	4.41	4.27	4.35	4.35	0.46%	11,607,540
Jun 11, 2026	4.37	4.39	4.28	4.33	4.33	-0.92%	9,283,680
Jun 10, 2026	4.36	4.43	4.30	4.37	4.37	-0.23%	8,998,580
Jun 9, 2026	4.44	4.45	4.30	4.38	4.38	-0.90%	10,719,600
Jun 8, 2026	4.41	4.55	4.34	4.42	4.42	-2.21%	13,214,300
Jun 5, 2026	4.47	4.60	4.42	4.52	4.52	0.89%	12,417,572
Jun 4, 2026	4.59	4.65	4.44	4.48	4.48	-2.40%	12,687,200
Jun 3, 2026	4.67	4.68	4.55	4.59	4.59	-1.71%	14,014,600
Jun 2, 2026	4.77	4.77	4.56	4.67	4.67	-2.10%	13,633,300
Jun 1, 2026	4.62	4.83	4.53	4.77	4.77	1.27%	19,076,800
May 29, 2026	4.83	5.08	4.68	4.71	4.71	-2.08%	25,757,937
May 28, 2026	4.71	4.84	4.66	4.81	4.81	2.34%	16,848,300
May 27, 2026	4.91	4.93	4.68	4.70	4.70	-4.86%	15,710,200
May 26, 2026	4.98	5.05	4.84	4.94	4.94	-1.20%	17,674,660
May 25, 2026	5.06	5.12	4.86	5.00	5.00	-1.77%	23,388,800
May 22, 2026	4.99	5.12	4.96	5.09	5.09	3.04%	17,771,640
May 21, 2026	5.18	5.30	4.92	4.94	4.94	-3.14%	27,073,300
May 20, 2026	5.19	5.25	5.08	5.10	5.10	-2.49%	19,085,600
May 19, 2026	5.21	5.37	5.15	5.23	5.23	0.97%	22,329,426
May 18, 2026	5.28	5.29	5.12	5.18	5.18	-2.45%	19,595,740
May 15, 2026	5.43	5.49	5.29	5.31	5.31	-1.30%	28,903,366
May 14, 2026	5.56	5.79	5.35	5.38	5.38	-2.00%	42,980,600
May 13, 2026	5.19	5.68	5.12	5.49	5.49	5.17%	51,292,935
May 12, 2026	5.35	5.36	5.13	5.22	5.22	-2.61%	24,968,020
May 11, 2026	5.25	5.53	5.20	5.36	5.36	0.94%	39,942,100
May 8, 2026	5.18	5.39	5.16	5.31	5.31	2.51%	35,235,280
May 7, 2026	5.21	5.22	5.09	5.18	5.18	0.19%	13,989,700
May 6, 2026	5.09	5.20	5.04	5.17	5.17	1.37%	17,220,100
Apr 30, 2026	4.95	5.12	4.92	5.10	5.10	2.41%	17,693,900
Apr 29, 2026	4.89	5.01	4.88	4.98	4.98	2.05%	13,263,440
Apr 28, 2026	4.93	4.98	4.85	4.88	4.88	-1.61%	11,728,600
Apr 27, 2026	5.06	5.06	4.85	4.96	4.96	-1.59%	14,316,080
Apr 24, 2026	5.00	5.13	4.95	5.04	5.04	0.60%	18,320,800
Apr 23, 2026	5.07	5.10	4.96	5.01	5.01	-1.38%	15,193,480
Apr 22, 2026	4.83	5.10	4.81	5.08	5.08	5.18%	22,770,170
Apr 21, 2026	4.95	4.96	4.78	4.83	4.83	-2.82%	16,383,580