SHA:601965 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 15, 2026	17.03	17.63	16.94	17.20	17.20	1.00%	10,093,240
Jan 14, 2026	17.24	17.51	16.88	17.03	17.03	-1.56%	10,912,970
Jan 13, 2026	17.73	17.73	17.24	17.30	17.30	-2.48%	8,849,076
Jan 12, 2026	17.63	17.95	17.56	17.74	17.74	0.45%	11,306,190
Jan 9, 2026	17.36	18.03	17.22	17.66	17.66	1.90%	13,809,171
Jan 8, 2026	17.57	17.64	17.21	17.33	17.33	-1.76%	9,050,890
Jan 7, 2026	17.66	17.94	17.32	17.64	17.64	-0.95%	10,964,138
Jan 6, 2026	16.71	17.94	16.68	17.81	17.81	6.58%	22,191,590
Jan 5, 2026	16.61	16.77	16.45	16.71	16.71	0.66%	4,814,800
Dec 31, 2025	16.80	16.89	16.50	16.60	16.60	-1.13%	5,127,220
Dec 30, 2025	16.73	16.88	16.63	16.79	16.79	-0.30%	5,294,100
Dec 29, 2025	17.63	17.75	16.77	16.84	16.84	-4.75%	14,059,790
Dec 26, 2025	17.38	17.85	17.25	17.68	17.68	1.67%	7,631,478
Dec 25, 2025	17.22	17.50	17.15	17.39	17.39	0.99%	4,461,600
Dec 24, 2025	17.33	17.33	17.14	17.22	17.22	-0.29%	4,215,500