SHA:603565 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 19, 2025	10.44	10.50	10.33	10.40	10.40	-0.29%	9,218,382
Nov 18, 2025	10.61	10.66	10.36	10.43	10.43	-1.79%	16,283,020
Nov 17, 2025	10.91	10.93	10.60	10.62	10.62	-2.57%	16,223,450
Nov 14, 2025	10.86	11.00	10.84	10.90	10.90	-	11,132,770
Nov 13, 2025	10.88	10.94	10.75	10.90	10.90	0.28%	15,477,910
Nov 12, 2025	11.10	11.18	10.84	10.87	10.87	-3.12%	21,645,120
Nov 11, 2025	11.22	11.29	11.15	11.22	11.22	0.36%	8,765,389
Nov 10, 2025	11.22	11.29	11.04	11.18	11.18	-0.18%	11,676,410
Nov 7, 2025	11.05	11.32	11.00	11.20	11.20	1.54%	17,645,990
Nov 6, 2025	10.79	11.05	10.79	11.03	11.03	2.13%	15,042,580
Nov 5, 2025	10.71	10.83	10.69	10.80	10.80	0.28%	9,589,385
Nov 4, 2025	10.89	10.93	10.72	10.77	10.77	-1.10%	20,809,530
Nov 3, 2025	11.10	11.10	10.80	10.89	10.89	-1.54%	21,762,760
Oct 31, 2025	11.26	11.30	10.90	11.06	11.06	-3.07%	26,855,770
Oct 30, 2025	11.51	11.65	11.33	11.41	11.41	-0.78%	12,585,040
Oct 29, 2025	11.32	11.61	11.27	11.50	11.50	1.14%	10,477,520
Oct 28, 2025	11.18	11.45	11.13	11.37	11.37	1.79%	15,165,320
Oct 27, 2025	11.20	11.28	11.13	11.17	11.17	-0.36%	12,345,740
Oct 24, 2025	11.41	11.43	11.10	11.21	11.21	-1.75%	13,797,780
Oct 23, 2025	11.18	11.43	11.09	11.41	11.41	2.06%	15,499,910