SHA:601965 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	14.17	14.24	14.02	14.05	-	-0.28%	4,802,762
Sep 3, 2026	14.20	14.29	14.08	14.09	14.09	-0.56%	4,300,650
Sep 2, 2026	14.20	14.28	13.87	14.17	14.17	-0.49%	7,391,400
Sep 1, 2026	14.33	14.58	14.15	14.24	14.24	-0.63%	8,991,500
Aug 31, 2026	14.07	14.48	13.92	14.33	14.33	1.63%	9,776,300
Aug 28, 2026	14.20	14.35	14.01	14.10	14.10	-0.91%	4,814,700
Aug 27, 2026	14.38	14.38	14.02	14.23	14.23	-1.18%	9,212,252
Aug 26, 2026	14.24	14.63	14.20	14.40	14.40	2.20%	9,469,122
Aug 25, 2026	13.84	14.23	13.80	14.09	14.09	1.37%	5,351,969
Aug 24, 2026	14.05	14.05	13.86	13.90	13.90	-1.00%	3,973,323
Aug 21, 2026	14.19	14.20	13.87	14.04	14.04	-1.13%	4,500,122
Aug 20, 2026	13.96	14.28	13.86	14.20	14.20	2.08%	7,061,190
Aug 19, 2026	13.89	14.05	13.84	13.91	13.91	-0.22%	5,875,600
Aug 18, 2026	14.09	14.09	13.85	13.94	13.94	-0.99%	5,637,279
Aug 17, 2026	13.80	14.17	13.68	14.08	14.08	1.73%	6,004,812
Aug 14, 2026	13.96	13.96	13.75	13.84	13.84	-0.29%	4,730,289
Aug 13, 2026	14.02	14.11	13.82	13.88	13.88	-1.56%	6,144,800
Aug 12, 2026	14.14	14.20	13.98	14.10	14.10	-0.28%	5,686,657
Aug 11, 2026	14.38	14.47	14.13	14.14	14.14	-1.67%	5,452,414
Aug 10, 2026	14.07	14.62	14.07	14.38	14.38	1.70%	10,830,500
Aug 7, 2026	13.89	14.16	13.73	14.14	14.14	0.93%	12,252,360
Aug 6, 2026	14.18	14.42	13.78	14.01	14.01	-3.04%	19,500,417
Aug 5, 2026	15.39	15.41	14.33	14.45	14.45	-	19,758,281
Aug 4, 2026	14.83	14.93	14.42	14.45	14.45	-3.02%	10,549,378
Aug 3, 2026	14.70	15.05	14.60	14.90	14.90	1.36%	8,160,441
Jul 31, 2026	14.66	14.80	14.51	14.70	14.70	-0.68%	8,409,099
Jul 30, 2026	14.67	15.09	14.63	14.80	14.80	0.89%	10,699,400
Jul 29, 2026	14.23	14.74	14.19	14.67	14.67	3.38%	10,357,536
Jul 28, 2026	14.07	14.29	13.95	14.19	14.19	-0.14%	7,414,000
Jul 27, 2026	13.96	14.28	13.75	14.21	14.21	3.05%	9,842,666
Jul 24, 2026	14.00	14.39	13.77	13.79	13.79	-1.99%	12,615,700
Jul 23, 2026	13.85	14.24	13.66	14.07	14.07	5.71%	16,859,161
Jul 22, 2026	13.42	13.42	13.06	13.31	13.31	-0.37%	9,774,506
Jul 21, 2026	13.31	13.78	13.25	13.36	13.36	0.07%	13,919,100
Jul 20, 2026	12.68	13.37	12.65	13.35	13.35	5.53%	15,957,918
Jul 17, 2026	12.88	13.08	12.62	12.65	12.65	-1.71%	9,659,807
Jul 16, 2026	12.68	12.98	12.53	12.87	12.87	1.82%	9,174,960
Jul 15, 2026	12.46	12.76	12.41	12.64	12.64	1.12%	6,982,650
Jul 14, 2026	12.65	12.85	12.37	12.50	12.50	-0.71%	7,703,661
Jul 13, 2026	12.70	12.77	12.47	12.59	12.59	-1.72%	8,885,300
Jul 10, 2026	11.96	12.87	11.90	12.81	12.81	7.29%	18,433,923
Jul 9, 2026	11.95	12.07	11.80	11.94	11.94	-1.08%	6,354,500
Jul 8, 2026	11.95	12.21	11.87	12.07	12.07	1.43%	6,337,668
Jul 7, 2026	12.51	12.55	12.10	12.14	11.90	-3.19%	5,910,500
Jul 6, 2026	12.52	12.61	12.36	12.54	12.29	-	6,320,800
Jul 3, 2026	12.03	12.64	12.03	12.54	12.29	2.87%	10,857,100
Jul 2, 2026	12.58	12.58	12.14	12.19	11.95	-0.08%	8,238,910
Jul 1, 2026	12.00	12.44	11.85	12.20	11.96	2.01%	10,572,112
Jun 30, 2026	11.66	12.16	11.53	11.96	11.72	2.57%	14,699,800
Jun 29, 2026	11.69	11.85	11.25	11.66	11.43	-0.17%	13,563,014