SHA:601065 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	6.53	6.55	6.40	6.41	6.41	-1.69%	2,444,500
Oct 26, 2026	6.48	6.55	6.46	6.52	6.52	0.46%	2,918,452
Oct 23, 2026	6.46	6.51	6.32	6.49	6.49	-0.15%	4,905,279
Oct 22, 2026	6.58	6.60	6.50	6.50	6.50	-1.52%	3,035,000
Oct 21, 2026	6.63	6.64	6.57	6.60	6.60	-	2,169,300
Oct 20, 2026	6.60	6.68	6.57	6.60	6.60	-0.45%	2,494,373
Oct 19, 2026	6.57	6.68	6.57	6.63	6.63	0.15%	2,786,000
Oct 16, 2026	6.62	6.71	6.57	6.62	6.62	0.76%	3,963,999
Oct 15, 2026	6.65	6.67	6.55	6.57	6.57	-2.38%	4,801,500
Oct 14, 2026	6.76	6.81	6.72	6.73	6.73	-0.59%	2,986,100
Oct 13, 2026	6.76	6.81	6.71	6.77	6.77	-0.15%	3,474,800
Oct 12, 2026	6.75	6.83	6.72	6.78	6.78	0.30%	3,656,100
Oct 9, 2026	6.64	6.78	6.63	6.76	6.76	1.81%	4,606,800
Oct 8, 2026	6.67	6.74	6.63	6.64	6.64	-0.45%	3,541,700
Sep 30, 2026	6.64	6.68	6.61	6.67	6.67	0.45%	2,900,399
Sep 29, 2026	6.63	6.66	6.60	6.64	6.64	0.30%	2,352,204
Sep 28, 2026	6.67	6.69	6.60	6.62	6.62	-0.75%	2,294,700
Sep 24, 2026	6.74	6.74	6.66	6.67	6.67	-0.89%	2,416,445
Sep 23, 2026	6.75	6.77	6.71	6.73	6.73	-0.44%	2,292,099
Sep 22, 2026	6.76	6.80	6.75	6.76	6.76	-0.29%	2,786,500
Sep 21, 2026	6.69	6.78	6.69	6.78	6.78	1.19%	3,265,300
Sep 18, 2026	6.68	6.74	6.67	6.70	6.70	0.30%	2,630,892
Sep 17, 2026	6.64	6.70	6.62	6.68	6.68	0.30%	2,599,181
Sep 16, 2026	6.65	6.67	6.57	6.66	6.66	0.15%	3,703,460
Sep 15, 2026	6.76	6.77	6.65	6.65	6.65	-1.63%	5,192,900
Sep 14, 2026	6.76	6.83	6.75	6.76	6.76	-0.15%	3,709,647
Sep 11, 2026	6.93	6.95	6.73	6.77	6.77	-2.59%	7,183,949
Sep 10, 2026	7.00	7.01	6.94	6.95	6.95	-1.00%	4,183,600
Sep 9, 2026	7.04	7.07	6.98	7.02	7.02	-0.28%	4,702,400
Sep 8, 2026	6.88	7.05	6.87	7.04	7.04	2.33%	6,660,701
Sep 7, 2026	6.87	6.91	6.85	6.88	6.88	-	3,156,300
Sep 4, 2026	6.82	6.93	6.81	6.88	6.88	1.03%	6,089,370
Sep 3, 2026	6.90	6.93	6.80	6.81	6.81	-1.16%	4,242,600
Sep 2, 2026	6.97	6.97	6.84	6.89	6.89	-1.15%	4,779,850
Sep 1, 2026	6.90	6.99	6.89	6.97	6.97	0.87%	6,125,200
Aug 31, 2026	6.91	6.94	6.87	6.91	6.91	-0.58%	3,957,300
Aug 28, 2026	6.88	6.97	6.87	6.95	6.95	0.72%	7,207,150
Aug 27, 2026	6.90	6.92	6.85	6.90	6.90	-0.29%	3,155,600
Aug 26, 2026	6.87	6.96	6.86	6.92	6.92	0.58%	5,738,549
Aug 25, 2026	6.80	6.90	6.79	6.88	6.88	0.73%	3,923,050
Aug 24, 2026	6.76	6.84	6.74	6.83	6.83	1.19%	3,941,852
Aug 21, 2026	6.79	6.79	6.68	6.75	6.75	-0.44%	3,032,900
Aug 20, 2026	6.71	6.80	6.71	6.78	6.78	1.19%	2,747,000
Aug 19, 2026	6.76	6.80	6.68	6.70	6.70	-1.33%	3,895,999
Aug 18, 2026	6.79	6.84	6.75	6.79	6.79	-0.15%	3,106,800
Aug 17, 2026	6.72	6.81	6.69	6.80	6.80	1.19%	4,036,500
Aug 14, 2026	6.77	6.77	6.68	6.72	6.72	-0.59%	4,215,500
Aug 13, 2026	6.85	6.87	6.74	6.76	6.76	-1.60%	4,999,291
Aug 12, 2026	6.88	6.88	6.81	6.87	6.87	0.15%	3,931,050
Aug 11, 2026	6.94	6.94	6.84	6.86	6.86	-1.15%	3,936,223