SHA:601965 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 26, 2026	12.05	12.09	11.59	11.68	11.45	-2.75%	8,343,807
Jun 25, 2026	12.18	12.28	11.90	12.01	11.77	-1.88%	9,575,307
Jun 24, 2026	12.62	12.71	12.16	12.24	12.00	-1.92%	9,399,800
Jun 23, 2026	12.39	12.73	12.37	12.48	12.23	-	9,429,709
Jun 22, 2026	12.95	12.95	12.08	12.48	12.23	-3.11%	18,444,441
Jun 18, 2026	13.30	13.36	12.85	12.88	12.63	-3.81%	13,894,330
Jun 17, 2026	13.70	13.70	13.28	13.39	13.13	-2.83%	9,782,666
Jun 16, 2026	14.07	14.07	13.71	13.78	13.51	-2.06%	6,649,725
Jun 15, 2026	14.09	14.48	13.91	14.07	13.79	-	8,525,886
Jun 12, 2026	13.95	14.18	13.80	14.07	13.79	1.59%	10,781,700
Jun 11, 2026	14.67	14.69	13.51	13.85	13.58	-5.65%	15,876,670
Jun 10, 2026	14.80	15.41	14.63	14.68	14.39	-1.21%	9,303,521
Jun 9, 2026	14.98	15.05	14.64	14.86	14.57	-	6,288,619
Jun 8, 2026	15.15	15.24	14.80	14.86	14.57	-3.51%	7,980,079
Jun 5, 2026	15.82	15.82	15.34	15.40	15.10	-2.04%	7,100,401
Jun 4, 2026	15.84	15.97	15.67	15.72	15.41	-0.82%	5,124,329
Jun 3, 2026	15.84	16.04	15.73	15.85	15.54	-0.44%	6,200,932
Jun 2, 2026	15.87	16.07	15.54	15.92	15.61	0.70%	7,312,200
Jun 1, 2026	15.55	15.97	15.41	15.81	15.50	1.02%	7,562,931
May 29, 2026	15.50	16.07	15.30	15.65	15.34	1.95%	12,504,940
May 28, 2026	15.69	15.74	15.19	15.35	15.05	-2.35%	10,115,700
May 27, 2026	16.16	16.49	15.49	15.72	15.41	-2.96%	14,850,140
May 26, 2026	16.30	16.34	16.01	16.20	15.88	-0.74%	9,258,925
May 25, 2026	16.60	16.98	16.12	16.32	16.00	-1.63%	11,241,270
May 22, 2026	16.59	16.83	16.15	16.59	16.26	0.30%	16,262,750
May 21, 2026	16.20	17.45	16.16	16.54	16.21	2.41%	26,375,100
May 20, 2026	16.55	16.55	15.98	16.15	15.83	-2.42%	11,295,730
May 19, 2026	16.97	17.06	16.51	16.55	16.22	-2.13%	10,781,040
May 18, 2026	17.09	17.24	16.72	16.91	16.58	-1.74%	12,505,440
May 15, 2026	17.83	17.92	17.14	17.21	16.87	-4.07%	17,796,080