SHA:603565 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	12.29	12.29	11.82	11.87	11.87	-3.18%	28,339,931
Sep 10, 2026	12.43	12.51	12.09	12.26	12.26	-1.21%	24,856,670
Sep 9, 2026	11.99	12.54	11.93	12.41	12.41	3.24%	27,899,450
Sep 8, 2026	12.22	12.29	11.93	12.02	12.02	-1.72%	21,758,770
Sep 7, 2026	12.38	12.50	12.14	12.23	12.23	-1.37%	22,780,410
Sep 4, 2026	12.46	12.65	12.31	12.40	12.40	-1.04%	20,893,806
Sep 3, 2026	12.53	12.77	12.43	12.53	12.53	0.16%	19,032,851
Sep 2, 2026	12.71	12.81	12.51	12.51	12.51	-1.57%	21,545,900
Sep 1, 2026	12.71	12.96	12.66	12.71	12.71	-0.78%	20,917,274
Aug 31, 2026	13.02	13.10	12.63	12.81	12.81	-2.59%	33,224,550
Aug 28, 2026	12.64	13.32	12.64	13.15	13.15	2.02%	34,387,756
Aug 27, 2026	12.63	13.10	12.62	12.89	12.89	1.10%	38,694,910
Aug 26, 2026	11.98	12.98	11.98	12.75	12.75	1.76%	61,982,297
Aug 25, 2026	13.70	13.70	12.38	12.53	12.53	-7.32%	80,041,889
Aug 24, 2026	12.47	13.52	12.37	13.52	13.52	10.01%	54,958,602
Aug 21, 2026	11.97	12.37	11.81	12.29	12.29	1.91%	31,525,306
Aug 20, 2026	11.30	12.15	11.30	12.06	12.06	5.05%	45,310,020
Aug 19, 2026	10.88	11.54	10.82	11.48	11.48	5.81%	40,117,576
Aug 18, 2026	10.66	10.87	10.58	10.85	10.85	1.69%	12,770,018
Aug 17, 2026	10.46	10.69	10.40	10.67	10.67	1.81%	12,470,155
Aug 14, 2026	10.84	10.90	10.48	10.48	10.48	-3.41%	15,209,799
Aug 13, 2026	10.83	11.16	10.68	10.85	10.85	0.28%	23,685,555
Aug 12, 2026	10.55	11.25	10.54	10.82	10.82	4.14%	35,232,903
Aug 11, 2026	10.40	10.62	10.39	10.39	10.39	-0.10%	12,341,550
Aug 10, 2026	10.38	10.53	10.32	10.40	10.40	0.10%	13,996,329
Aug 7, 2026	10.47	10.55	10.35	10.39	10.39	-0.95%	9,749,695
Aug 6, 2026	10.60	10.70	10.36	10.49	10.49	-1.41%	13,429,504
Aug 5, 2026	10.58	10.71	10.43	10.64	10.64	0.57%	13,332,530
Aug 4, 2026	10.94	10.96	10.56	10.58	10.58	-3.47%	15,858,614
Aug 3, 2026	10.69	11.05	10.68	10.96	10.96	1.67%	19,169,150
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