SHA:603565 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	11.00	11.24	10.99	11.17	11.17	1.45%	21,999,897
Mar 19, 2026	11.06	11.16	10.97	11.01	11.01	-1.17%	11,930,396
Mar 18, 2026	11.18	11.22	11.04	11.14	11.14	0.09%	10,230,650
Mar 17, 2026	11.15	11.22	11.09	11.13	11.13	-0.54%	10,696,760
Mar 16, 2026	10.99	11.24	10.94	11.19	11.19	1.82%	19,753,890
Mar 13, 2026	10.94	11.07	10.94	10.99	10.99	-	16,376,665
Mar 12, 2026	10.93	11.05	10.88	10.99	10.99	0.55%	15,473,799
Mar 11, 2026	10.87	10.97	10.77	10.93	10.93	0.64%	12,184,770
Mar 10, 2026	10.78	10.87	10.71	10.86	10.86	0.74%	14,536,410
Mar 9, 2026	10.98	11.10	10.76	10.78	10.78	-2.36%	18,335,400
Mar 6, 2026	10.93	11.07	10.88	11.04	11.04	0.27%	14,253,320
Mar 5, 2026	10.98	11.08	10.82	11.01	11.01	0.27%	17,908,880
Mar 4, 2026	11.07	11.13	10.78	10.98	10.98	-1.96%	35,426,170
Mar 3, 2026	11.01	11.40	10.98	11.20	11.20	1.27%	37,687,500
Mar 2, 2026	10.98	11.11	10.78	11.06	11.06	1.84%	26,126,940
Feb 27, 2026	10.83	10.92	10.75	10.86	10.86	0.28%	11,764,890
Feb 26, 2026	10.72	10.84	10.69	10.83	10.83	1.12%	15,808,286
Feb 25, 2026	10.57	10.82	10.56	10.71	10.71	1.32%	17,214,543
Feb 24, 2026	10.53	10.58	10.43	10.57	10.57	1.63%	14,168,090
Feb 13, 2026	10.62	10.66	10.37	10.40	10.40	-2.16%	13,213,520
Feb 12, 2026	10.55	10.65	10.51	10.63	10.63	1.24%	16,011,840
Feb 11, 2026	10.38	10.66	10.35	10.50	10.50	1.55%	22,724,860
Feb 10, 2026	10.31	10.38	10.31	10.34	10.34	0.10%	6,034,138
Feb 9, 2026	10.27	10.35	10.23	10.33	10.33	0.49%	11,126,730
Feb 6, 2026	10.30	10.34	10.23	10.28	10.28	-0.39%	9,340,695
Feb 5, 2026	10.24	10.35	10.21	10.32	10.32	1.18%	17,514,250
Feb 4, 2026	10.03	10.25	10.00	10.20	10.20	1.69%	19,146,030
Feb 3, 2026	10.04	10.10	9.95	10.03	10.03	0.40%	14,866,740
Feb 2, 2026	10.25	10.28	9.97	9.99	9.99	-2.35%	18,557,640
Jan 30, 2026	10.22	10.33	10.14	10.23	10.23	-	15,255,070
Jan 29, 2026	10.36	10.41	10.14	10.23	10.23	-1.25%	21,080,596
Jan 28, 2026	10.18	10.38	10.16	10.36	10.36	1.67%	23,190,586
Jan 27, 2026	10.19	10.21	10.10	10.19	10.19	-0.20%	12,874,230
Jan 26, 2026	10.18	10.25	10.06	10.21	10.21	0.49%	17,607,260
Jan 23, 2026	10.21	10.22	10.12	10.16	10.16	-0.29%	10,922,164
Jan 22, 2026	10.20	10.25	10.17	10.19	10.19	-	11,206,410
Jan 21, 2026	10.15	10.25	10.09	10.19	10.19	0.49%	14,697,620
Jan 20, 2026	10.07	10.15	10.03	10.14	10.14	0.70%	22,816,510
Jan 19, 2026	9.97	10.12	9.94	10.07	10.07	1.00%	19,402,870
Jan 16, 2026	9.96	9.98	9.91	9.97	9.97	0.10%	11,383,910
Jan 15, 2026	9.92	9.99	9.89	9.96	9.96	0.10%	13,483,120
Jan 14, 2026	10.11	10.11	9.84	9.95	9.95	-1.49%	46,154,530
Jan 13, 2026	10.10	10.18	10.07	10.10	10.10	0.20%	15,837,850
Jan 12, 2026	10.03	10.10	10.02	10.08	10.08	-0.10%	14,066,570
Jan 9, 2026	10.04	10.09	10.02	10.09	10.09	0.30%	12,651,610
Jan 8, 2026	10.17	10.17	10.05	10.06	10.06	-0.89%	17,032,194
Jan 7, 2026	10.15	10.18	10.10	10.15	10.15	-0.20%	11,069,253
Jan 6, 2026	10.03	10.21	10.02	10.17	10.17	1.19%	18,934,720
Jan 5, 2026	10.05	10.14	10.04	10.05	10.05	0.10%	20,783,400
Dec 31, 2025	10.06	10.17	10.03	10.04	10.04	-0.20%	13,594,120