SHA:603565 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	10.64	10.78	10.55	10.78	10.78	0.56%	14,370,096
Jul 30, 2026	10.43	10.74	10.41	10.72	10.72	2.58%	19,412,985
Jul 29, 2026	10.35	10.58	10.29	10.45	10.45	1.06%	16,932,920
Jul 28, 2026	10.32	10.37	10.18	10.34	10.34	0.39%	13,044,900
Jul 27, 2026	10.48	10.52	10.28	10.30	10.30	-1.25%	12,962,260
Jul 24, 2026	10.45	10.62	10.40	10.43	10.43	0.19%	10,831,795
Jul 23, 2026	10.47	10.53	10.30	10.41	10.41	-0.10%	10,755,110
Jul 22, 2026	10.50	10.55	10.30	10.42	10.42	-0.76%	14,199,100
Jul 21, 2026	10.27	10.66	10.20	10.50	10.50	2.34%	22,084,330
Jul 20, 2026	10.06	10.34	10.03	10.26	10.26	2.29%	15,479,732
Jul 17, 2026	10.13	10.29	10.00	10.03	10.03	-0.79%	10,475,950
Jul 16, 2026	10.26	10.44	10.05	10.11	10.11	-1.84%	10,156,820
Jul 15, 2026	10.16	10.34	10.11	10.30	10.30	1.28%	10,735,937
Jul 14, 2026	10.02	10.25	9.99	10.17	10.17	0.99%	10,538,168
Jul 13, 2026	9.85	10.14	9.85	10.07	10.07	1.51%	10,089,457
Jul 10, 2026	9.85	9.95	9.75	9.92	9.92	1.02%	6,616,534
Jul 9, 2026	9.71	9.92	9.61	9.82	9.82	1.13%	9,770,312
Jul 8, 2026	9.85	9.96	9.70	9.71	9.71	-1.72%	12,450,633
Jul 7, 2026	10.30	10.38	9.75	9.88	9.88	-3.80%	19,181,471
Jul 6, 2026	10.40	10.43	10.17	10.27	10.27	-0.19%	16,325,430
Jul 3, 2026	10.40	10.50	10.20	10.29	10.29	-0.87%	9,165,230
Jul 2, 2026	10.20	10.75	10.14	10.38	10.38	0.97%	12,466,720
Jul 1, 2026	9.85	10.40	9.75	10.28	10.28	4.79%	12,013,440
Jun 30, 2026	10.14	10.23	9.78	9.81	9.81	-4.48%	12,458,690
Jun 29, 2026	10.03	10.32	9.77	10.27	10.27	1.68%	14,148,810
Jun 26, 2026	10.36	10.44	10.05	10.10	10.10	-2.51%	10,511,960
Jun 25, 2026	10.25	10.44	10.24	10.36	10.36	0.48%	10,382,650
Jun 24, 2026	10.62	10.63	10.26	10.31	10.31	-2.37%	11,152,570
Jun 23, 2026	10.46	10.57	10.32	10.56	10.56	1.54%	10,421,140
Jun 22, 2026	10.44	10.48	10.25	10.40	10.40	0.10%	11,297,130
Jun 18, 2026	10.25	10.50	10.25	10.39	10.39	0.10%	12,156,570
Jun 17, 2026	10.36	10.48	10.22	10.38	10.38	0.19%	11,033,510
Jun 16, 2026	10.34	10.49	10.18	10.36	10.36	0.29%	19,181,680
Jun 15, 2026	10.02	10.38	9.98	10.33	10.33	4.13%	26,979,521
Jun 12, 2026	9.71	10.01	9.68	9.92	9.92	2.27%	29,919,922
Jun 11, 2026	9.59	9.78	9.54	9.70	9.70	1.04%	14,618,612
Jun 10, 2026	9.40	9.62	9.36	9.60	9.60	1.91%	16,200,976
Jun 9, 2026	9.33	9.48	9.20	9.42	9.42	1.95%	14,832,070
Jun 8, 2026	9.70	9.78	9.11	9.24	9.24	-5.62%	25,609,210
Jun 5, 2026	9.85	10.02	9.75	9.79	9.79	-0.61%	15,405,506
Jun 4, 2026	10.20	10.26	9.82	9.85	9.85	-3.71%	20,878,140
Jun 3, 2026	10.86	10.86	10.20	10.23	10.23	-5.97%	20,636,890
Jun 2, 2026	10.62	10.92	10.60	10.88	10.88	1.78%	13,167,612
Jun 1, 2026	10.34	10.73	10.34	10.69	10.69	2.79%	16,398,130
May 29, 2026	10.27	10.47	10.26	10.40	10.40	0.68%	8,354,312
May 28, 2026	10.32	10.41	10.20	10.33	10.33	0.49%	9,124,807
May 27, 2026	10.65	10.65	10.45	10.52	10.28	-0.94%	9,999,061
May 26, 2026	10.55	10.69	10.51	10.62	10.38	0.66%	7,792,711
May 25, 2026	10.70	10.74	10.55	10.55	10.31	-1.31%	10,385,320
May 22, 2026	10.75	10.84	10.57	10.69	10.45	-0.47%	12,179,420