SHA:603565 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 22, 2025	10.92	11.29	10.92	11.18	11.18	1.82%	17,712,620
Oct 21, 2025	10.80	11.00	10.73	10.98	10.98	1.67%	12,317,830
Oct 20, 2025	10.66	10.86	10.59	10.80	10.80	1.50%	17,023,530
Oct 17, 2025	10.63	10.83	10.62	10.64	10.64	0.28%	12,655,790
Oct 16, 2025	10.59	10.76	10.58	10.61	10.61	-0.09%	12,531,810
Oct 15, 2025	10.89	10.89	10.55	10.62	10.62	-2.57%	21,202,200
Oct 14, 2025	10.78	10.94	10.58	10.90	10.90	1.21%	20,814,360
Oct 13, 2025	10.73	10.88	10.70	10.77	10.77	-1.10%	15,733,600
Oct 10, 2025	10.88	11.02	10.83	10.89	10.89	-0.18%	12,725,190
Oct 9, 2025	10.95	10.95	10.69	10.91	10.91	0.18%	15,109,460
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%	16,104,530
Sep 26, 2025	11.54	11.56	11.23	11.28	10.85	-1.66%	22,791,780
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%	18,949,530
Sep 23, 2025	11.21	11.30	11.12	11.30	10.87	1.07%	14,679,350
Sep 22, 2025	11.34	11.34	11.11	11.18	10.75	-1.15%	13,029,130
Sep 19, 2025	11.14	11.32	11.11	11.31	10.88	1.53%	12,292,450