SHA:601965 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 3, 2026	17.13	17.19	16.81	17.15	-	-0.06%	3,989,253
Apr 2, 2026	17.61	17.66	17.00	17.16	17.16	-2.67%	6,483,953
Apr 1, 2026	17.46	17.81	17.46	17.63	17.63	2.32%	7,544,515
Mar 31, 2026	17.13	17.53	17.09	17.23	17.23	0.70%	6,675,729
Mar 30, 2026	17.31	17.48	16.96	17.11	17.11	-2.23%	8,408,666
Mar 27, 2026	16.98	17.56	16.84	17.50	17.50	2.22%	5,164,994
Mar 26, 2026	17.33	17.59	17.09	17.12	17.12	-1.21%	5,879,005
Mar 25, 2026	17.29	17.44	17.23	17.33	17.33	1.05%	6,591,000
Mar 24, 2026	17.06	17.17	16.77	17.15	17.15	2.21%	8,145,204
Mar 23, 2026	17.25	17.33	16.70	16.78	16.78	-4.44%	12,384,790
Mar 20, 2026	17.71	17.98	17.56	17.56	17.56	-0.68%	4,678,434
Mar 19, 2026	17.96	18.07	17.59	17.68	17.68	-2.48%	6,606,700
Mar 18, 2026	18.05	18.19	17.96	18.13	18.13	0.44%	4,084,750
Mar 17, 2026	18.33	18.59	17.95	18.05	18.05	-1.04%	5,362,229
Mar 16, 2026	18.50	18.50	17.99	18.24	18.24	-1.51%	8,286,550
Mar 13, 2026	18.43	18.78	18.42	18.52	18.52	-0.43%	5,488,649
Mar 12, 2026	18.73	18.78	18.38	18.60	18.60	-0.59%	8,174,159
Mar 11, 2026	18.96	19.04	18.65	18.71	18.71	-1.42%	9,965,797
Mar 10, 2026	19.08	19.36	18.87	18.98	18.98	-	6,330,744
Mar 9, 2026	18.85	19.05	18.26	18.98	18.98	-0.26%	11,837,000
Mar 6, 2026	18.89	19.21	18.88	19.03	19.03	0.05%	5,140,300
Mar 5, 2026	18.90	19.27	18.87	19.02	19.02	1.55%	9,934,100
Mar 4, 2026	18.73	18.99	18.60	18.73	18.73	-0.74%	9,149,126
Mar 3, 2026	19.49	19.93	18.83	18.87	18.87	-3.18%	14,683,160
Mar 2, 2026	19.51	19.80	19.33	19.49	19.49	-2.55%	11,264,994
Feb 27, 2026	19.75	20.18	19.75	20.00	20.00	0.70%	7,578,244
Feb 26, 2026	19.91	20.07	19.79	19.86	19.86	-0.25%	8,012,399
Feb 25, 2026	20.20	20.27	19.85	19.91	19.91	-1.48%	12,609,090
Feb 24, 2026	19.74	20.38	19.50	20.21	20.21	4.55%	19,131,440
Feb 13, 2026	19.15	20.51	19.15	19.33	19.33	1.20%	21,603,480
Feb 12, 2026	19.00	19.13	18.80	19.10	19.10	0.90%	7,374,597
Feb 11, 2026	19.01	19.16	18.89	18.93	18.93	-0.47%	4,980,900
Feb 10, 2026	19.14	19.25	18.90	19.02	19.02	-0.37%	5,621,100
Feb 9, 2026	18.85	19.39	18.83	19.09	19.09	1.98%	11,670,840
Feb 6, 2026	18.81	18.98	18.68	18.72	18.72	-1.16%	8,889,506
Feb 5, 2026	19.07	19.17	18.76	18.94	18.94	-0.32%	7,102,300
Feb 4, 2026	18.77	19.33	18.77	19.00	19.00	0.90%	8,914,800
Feb 3, 2026	18.61	18.93	18.28	18.83	18.83	2.39%	11,012,660
Feb 2, 2026	18.89	19.07	18.35	18.39	18.39	-2.96%	14,535,400
Jan 30, 2026	19.21	19.50	18.76	18.95	18.95	-1.35%	12,713,830
Jan 29, 2026	19.64	19.76	19.18	19.21	19.21	-2.98%	13,705,086
Jan 28, 2026	19.89	19.99	19.60	19.80	19.80	-0.60%	8,279,400
Jan 27, 2026	19.89	20.38	19.73	19.92	19.92	0.20%	13,640,110
Jan 26, 2026	20.20	20.20	19.51	19.88	19.88	-1.78%	18,855,410
Jan 23, 2026	19.42	20.24	19.41	20.24	20.24	4.60%	27,962,630
Jan 22, 2026	19.72	19.91	19.20	19.35	19.35	-1.68%	16,420,200
Jan 21, 2026	19.88	19.93	19.49	19.68	19.68	-1.06%	28,652,500
Jan 20, 2026	19.55	20.18	19.18	19.89	19.89	5.29%	59,405,640
Jan 19, 2026	18.51	18.89	18.25	18.89	18.89	10.02%	24,433,520
Jan 16, 2026	17.16	17.39	17.06	17.17	17.17	-0.17%	5,769,538