SHA:603565 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	11.41	11.43	11.10	11.21	11.21	-1.75%	13,797,783
Oct 23, 2025	11.18	11.43	11.09	11.41	11.41	2.06%	15,499,910
Oct 22, 2025	10.92	11.29	10.92	11.18	11.18	1.82%	17,712,624
Oct 21, 2025	10.80	11.00	10.73	10.98	10.98	1.67%	12,317,839
Oct 20, 2025	10.66	10.86	10.59	10.80	10.80	1.50%	17,023,537
Oct 17, 2025	10.63	10.83	10.62	10.64	10.64	0.28%	12,655,795
Oct 16, 2025	10.59	10.76	10.58	10.61	10.61	-0.09%	12,531,812
Oct 15, 2025	10.89	10.89	10.55	10.62	10.62	-2.57%	21,202,205
Oct 14, 2025	10.78	10.94	10.58	10.90	10.90	1.21%	20,814,362
Oct 13, 2025	10.73	10.88	10.70	10.77	10.77	-1.10%	15,733,609
Oct 10, 2025	10.88	11.02	10.83	10.89	10.89	-0.18%	12,725,199
Oct 9, 2025	10.95	10.95	10.69	10.91	10.91	0.18%	15,109,464
Sep 30, 2025	10.97	11.03	10.87	10.89	10.89	-0.73%	9,329,084
Sep 29, 2025	10.85	11.02	10.75	10.97	10.97	-2.75%	16,104,539
Sep 26, 2025	11.54	11.56	11.23	11.28	10.85	-1.66%	22,791,788
Sep 25, 2025	11.40	11.69	11.37	11.47	11.03	0.17%	27,560,250
Sep 24, 2025	11.30	11.60	11.21	11.45	11.01	1.33%	18,949,533
Sep 23, 2025	11.21	11.30	11.12	11.30	10.87	1.07%	14,679,353
Sep 22, 2025	11.34	11.34	11.11	11.18	10.75	-1.15%	13,029,131
Sep 19, 2025	11.14	11.32	11.11	11.31	10.88	1.53%	12,292,452
Sep 18, 2025	11.28	11.33	11.03	11.14	10.72	-1.07%	14,422,726
Sep 17, 2025	11.33	11.43	11.17	11.26	10.83	-0.79%	9,490,894
Sep 16, 2025	11.35	11.38	11.15	11.35	10.92	0.53%	11,861,180
Sep 15, 2025	11.49	11.50	11.25	11.29	10.86	-1.66%	14,138,188
Sep 12, 2025	11.52	11.65	11.33	11.48	11.04	-0.69%	15,049,209
Sep 11, 2025	11.51	11.63	11.38	11.56	11.12	0.61%	17,694,505
Sep 10, 2025	11.35	11.61	11.30	11.49	11.05	1.50%	14,590,413
Sep 9, 2025	11.40	11.50	11.22	11.32	10.89	-0.70%	19,117,369
Sep 8, 2025	11.09	11.47	11.08	11.40	10.97	2.98%	26,825,484
Sep 5, 2025	11.06	11.08	10.91	11.07	10.65	0.27%	14,169,849
Sep 4, 2025	10.91	11.19	10.86	11.04	10.62	1.19%	22,050,528
Sep 3, 2025	11.09	11.15	10.89	10.91	10.49	-1.00%	15,040,513
Sep 2, 2025	11.15	11.27	10.94	11.02	10.60	-1.34%	26,070,354
Sep 1, 2025	10.88	11.36	10.86	11.17	10.74	6.69%	50,735,710
Aug 29, 2025	10.64	10.76	10.45	10.47	10.07	-1.23%	17,918,885
Aug 28, 2025	10.43	10.60	10.41	10.60	10.20	1.53%	17,266,505
Aug 27, 2025	10.57	10.61	10.43	10.44	10.04	-1.42%	17,098,968
Aug 26, 2025	10.46	10.62	10.41	10.59	10.19	1.15%	14,272,854
Aug 25, 2025	10.54	10.55	10.35	10.47	10.07	-0.57%	16,522,285
Aug 22, 2025	10.54	10.56	10.44	10.53	10.13	0.29%	11,011,758
Aug 21, 2025	10.61	10.62	10.49	10.50	10.10	-0.94%	11,281,697
Aug 20, 2025	10.39	10.60	10.36	10.60	10.20	1.92%	12,284,318
Aug 19, 2025	10.39	10.44	10.26	10.40	10.00	0.19%	12,025,598
Aug 18, 2025	10.49	10.54	10.33	10.38	9.98	-0.95%	13,983,262
Aug 15, 2025	10.44	10.49	10.37	10.48	10.08	0.29%	10,745,608
Aug 14, 2025	10.56	10.67	10.44	10.45	10.05	-1.51%	13,211,675
Aug 13, 2025	10.66	10.67	10.47	10.61	10.21	-0.47%	15,959,439
Aug 12, 2025	10.46	10.70	10.45	10.66	10.25	2.21%	20,037,688
Aug 11, 2025	10.50	10.53	10.36	10.43	10.03	-0.57%	15,009,181
Aug 8, 2025	10.49	10.53	10.39	10.49	10.09	-	10,861,331