SHA:603565 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 30, 2025	10.18	10.20	10.02	10.06	10.06	-1.28%	19,398,024
Dec 29, 2025	10.51	10.52	10.16	10.19	10.19	-3.04%	28,963,005
Dec 26, 2025	10.53	10.65	10.50	10.51	10.51	-0.28%	14,027,530
Dec 25, 2025	10.57	10.68	10.50	10.54	10.54	-0.19%	13,733,480
Dec 24, 2025	10.46	10.61	10.45	10.56	10.56	0.76%	12,696,550
Dec 23, 2025	10.52	10.57	10.44	10.48	10.48	-0.47%	7,997,415
Dec 22, 2025	10.63	10.72	10.53	10.53	10.53	-1.13%	9,802,976
Dec 19, 2025	10.56	10.67	10.48	10.65	10.65	0.85%	9,006,058
Dec 18, 2025	10.47	10.57	10.42	10.56	10.56	0.86%	10,008,410
Dec 17, 2025	10.46	10.54	10.40	10.47	10.47	0.10%	11,816,680
Dec 16, 2025	10.79	10.79	10.45	10.46	10.46	-2.97%	13,573,350
Dec 15, 2025	10.43	10.79	10.42	10.78	10.78	3.36%	20,212,525
Dec 12, 2025	10.42	10.51	10.35	10.43	10.43	0.19%	14,458,871
Dec 11, 2025	10.37	10.48	10.34	10.41	10.41	0.68%	10,362,720
Dec 10, 2025	10.29	10.38	10.26	10.34	10.34	0.39%	10,873,170
Dec 9, 2025	10.39	10.46	10.30	10.30	10.30	-0.87%	8,698,998
Dec 8, 2025	10.67	10.69	10.30	10.39	10.39	-2.62%	20,098,270
Dec 5, 2025	10.71	10.76	10.58	10.67	10.67	-0.19%	11,208,950
Dec 4, 2025	10.56	10.72	10.48	10.69	10.69	1.23%	12,530,545
Dec 3, 2025	10.47	10.61	10.42	10.56	10.56	1.05%	8,240,463
Dec 2, 2025	10.44	10.47	10.39	10.45	10.45	-	5,891,713
Dec 1, 2025	10.29	10.47	10.27	10.45	10.45	1.85%	12,603,320
Nov 28, 2025	10.32	10.34	10.21	10.26	10.26	-0.39%	7,217,171
Nov 27, 2025	10.36	10.40	10.25	10.30	10.30	-0.58%	7,379,175
Nov 26, 2025	10.30	10.45	10.28	10.36	10.36	0.88%	10,241,360
Nov 25, 2025	10.29	10.31	10.23	10.27	10.27	0.10%	11,752,960
Nov 24, 2025	10.22	10.33	10.12	10.26	10.26	1.08%	13,832,000
Nov 21, 2025	10.32	10.40	10.14	10.15	10.15	-1.93%	14,887,980
Nov 20, 2025	10.43	10.48	10.28	10.35	10.35	-0.48%	11,816,760