SHA:603565 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	10.80	10.98	10.72	10.74	10.49	-0.65%	8,133,860
May 20, 2026	10.60	10.88	10.50	10.81	10.56	1.60%	10,811,570
May 19, 2026	10.40	10.66	10.39	10.64	10.40	1.82%	9,189,566
May 18, 2026	10.60	10.68	10.38	10.45	10.21	-1.69%	11,663,360
May 15, 2026	10.88	10.92	10.56	10.63	10.39	-2.03%	17,006,190
May 14, 2026	10.97	10.99	10.82	10.85	10.60	-1.27%	11,841,360
May 13, 2026	11.11	11.14	10.90	10.99	10.74	-0.72%	13,357,250
May 12, 2026	11.09	11.26	11.03	11.07	10.82	-0.45%	12,184,830
May 11, 2026	11.40	11.40	10.99	11.12	10.87	-2.37%	18,735,950
May 8, 2026	11.24	11.49	11.20	11.39	11.13	1.42%	13,173,770
May 7, 2026	11.03	11.27	10.98	11.23	10.97	2.09%	15,990,680
May 6, 2026	10.86	11.08	10.80	11.00	10.75	1.38%	17,384,230
Apr 30, 2026	10.95	11.23	10.80	10.85	10.60	0.18%	15,508,210
Apr 29, 2026	10.89	11.07	10.80	10.83	10.58	-1.28%	13,133,680
Apr 28, 2026	10.51	10.99	10.49	10.97	10.72	4.38%	22,380,490
Apr 27, 2026	10.71	10.75	10.50	10.51	10.27	-1.96%	17,934,820
Apr 24, 2026	10.88	10.97	10.60	10.72	10.48	-2.81%	31,309,720
Apr 23, 2026	11.70	11.70	11.03	11.03	10.78	-9.96%	44,305,850
Apr 22, 2026	12.17	12.40	12.06	12.25	11.97	1.07%	13,481,840
Apr 21, 2026	11.84	12.22	11.74	12.12	11.84	2.89%	17,414,710
Apr 20, 2026	11.65	11.85	11.59	11.78	11.51	1.12%	12,396,120
Apr 17, 2026	11.86	11.90	11.58	11.65	11.38	-1.85%	11,844,620
Apr 16, 2026	11.65	11.90	11.62	11.87	11.60	2.33%	17,221,150
Apr 15, 2026	11.45	11.67	11.45	11.60	11.34	1.31%	15,422,870
Apr 14, 2026	11.31	11.52	11.30	11.45	11.19	1.24%	14,183,550
Apr 13, 2026	11.45	11.52	11.18	11.31	11.05	-1.22%	13,185,000
Apr 10, 2026	11.34	11.54	11.28	11.45	11.19	1.15%	12,339,550
Apr 9, 2026	11.34	11.52	11.22	11.32	11.06	-1.14%	12,635,110
Apr 8, 2026	11.18	11.45	11.12	11.45	11.19	2.69%	20,343,220
Apr 7, 2026	11.42	11.50	11.06	11.15	10.90	-2.28%	21,118,920
Apr 3, 2026	11.53	11.72	11.38	11.41	11.15	-1.64%	14,018,920
Apr 2, 2026	11.45	11.68	11.44	11.60	11.34	1.31%	15,176,280
Apr 1, 2026	11.47	11.65	11.41	11.45	11.19	-0.17%	15,843,680
Mar 31, 2026	11.52	11.67	11.42	11.47	11.21	-0.52%	18,328,550
Mar 30, 2026	11.19	11.54	11.17	11.53	11.27	2.31%	20,464,770
Mar 27, 2026	11.23	11.38	11.18	11.27	11.01	0.09%	12,363,610
Mar 26, 2026	11.15	11.40	11.15	11.26	11.00	0.27%	17,275,960
Mar 25, 2026	11.14	11.27	10.90	11.23	10.97	0.81%	18,494,910
Mar 24, 2026	10.89	11.15	10.79	11.14	10.89	4.31%	18,859,410
Mar 23, 2026	11.05	11.12	10.66	10.68	10.44	-4.39%	25,734,860
Mar 20, 2026	11.00	11.24	10.99	11.17	10.92	1.45%	21,999,890
Mar 19, 2026	11.06	11.16	10.97	11.01	10.76	-1.17%	11,930,390
Mar 18, 2026	11.18	11.22	11.04	11.14	10.89	0.09%	10,230,650
Mar 17, 2026	11.15	11.22	11.09	11.13	10.88	-0.54%	10,696,760
Mar 16, 2026	10.99	11.24	10.94	11.19	10.93	1.82%	19,753,890
Mar 13, 2026	10.94	11.07	10.94	10.99	10.74	-	16,376,660