SHA:603565 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	10.95	11.23	10.80	10.85	10.85	0.18%	15,508,219
Apr 29, 2026	10.89	11.07	10.80	10.83	10.83	-1.28%	13,133,682
Apr 28, 2026	10.51	10.99	10.49	10.97	10.97	4.38%	22,380,495
Apr 27, 2026	10.71	10.75	10.50	10.51	10.51	-1.96%	17,934,822
Apr 24, 2026	10.88	10.97	10.60	10.72	10.72	-2.81%	31,309,720
Apr 23, 2026	11.70	11.70	11.03	11.03	11.03	-9.96%	44,305,856
Apr 22, 2026	12.17	12.40	12.06	12.25	12.25	1.07%	13,481,841
Apr 21, 2026	11.84	12.22	11.74	12.12	12.12	2.89%	17,414,710
Apr 20, 2026	11.65	11.85	11.59	11.78	11.78	1.12%	12,396,129
Apr 17, 2026	11.86	11.90	11.58	11.65	11.65	-1.85%	11,844,620
Apr 16, 2026	11.65	11.90	11.62	11.87	11.87	2.33%	17,221,150
Apr 15, 2026	11.45	11.67	11.45	11.60	11.60	1.31%	15,422,870
Apr 14, 2026	11.31	11.52	11.30	11.45	11.45	1.24%	14,183,550
Apr 13, 2026	11.45	11.52	11.18	11.31	11.31	-1.22%	13,185,000
Apr 10, 2026	11.34	11.54	11.28	11.45	11.45	1.15%	12,339,550
Apr 9, 2026	11.34	11.52	11.22	11.32	11.32	-1.14%	12,635,110
Apr 8, 2026	11.18	11.45	11.12	11.45	11.45	2.69%	20,343,220
Apr 7, 2026	11.42	11.50	11.06	11.15	11.15	-2.28%	21,118,920
Apr 3, 2026	11.53	11.72	11.38	11.41	11.41	-1.64%	14,018,920
Apr 2, 2026	11.45	11.68	11.44	11.60	11.60	1.31%	15,176,280
Apr 1, 2026	11.47	11.65	11.41	11.45	11.45	-0.17%	15,843,680
Mar 31, 2026	11.52	11.67	11.42	11.47	11.47	-0.52%	18,328,550
Mar 30, 2026	11.19	11.54	11.17	11.53	11.53	2.31%	20,464,770
Mar 27, 2026	11.23	11.38	11.18	11.27	11.27	0.09%	12,363,610
Mar 26, 2026	11.15	11.40	11.15	11.26	11.26	0.27%	17,275,960
Mar 25, 2026	11.14	11.27	10.90	11.23	11.23	0.81%	18,494,910
Mar 24, 2026	10.89	11.15	10.79	11.14	11.14	4.31%	18,859,414
Mar 23, 2026	11.05	11.12	10.66	10.68	10.68	-4.39%	25,734,866
Mar 20, 2026	11.00	11.24	10.99	11.17	11.17	1.45%	21,999,897
Mar 19, 2026	11.06	11.16	10.97	11.01	11.01	-1.17%	11,930,396
Mar 18, 2026	11.18	11.22	11.04	11.14	11.14	0.09%	10,230,650
Mar 17, 2026	11.15	11.22	11.09	11.13	11.13	-0.54%	10,696,760
Mar 16, 2026	10.99	11.24	10.94	11.19	11.19	1.82%	19,753,890
Mar 13, 2026	10.94	11.07	10.94	10.99	10.99	-	16,376,665
Mar 12, 2026	10.93	11.05	10.88	10.99	10.99	0.55%	15,473,799
Mar 11, 2026	10.87	10.97	10.77	10.93	10.93	0.64%	12,184,770
Mar 10, 2026	10.78	10.87	10.71	10.86	10.86	0.74%	14,536,410
Mar 9, 2026	10.98	11.10	10.76	10.78	10.78	-2.36%	18,335,400
Mar 6, 2026	10.93	11.07	10.88	11.04	11.04	0.27%	14,253,320
Mar 5, 2026	10.98	11.08	10.82	11.01	11.01	0.27%	17,908,880
Mar 4, 2026	11.07	11.13	10.78	10.98	10.98	-1.96%	35,426,170
Mar 3, 2026	11.01	11.40	10.98	11.20	11.20	1.27%	37,687,500
Mar 2, 2026	10.98	11.11	10.78	11.06	11.06	1.84%	26,126,940
Feb 27, 2026	10.83	10.92	10.75	10.86	10.86	0.28%	11,764,890
Feb 26, 2026	10.72	10.84	10.69	10.83	10.83	1.12%	15,808,286
Feb 25, 2026	10.57	10.82	10.56	10.71	10.71	1.32%	17,214,543
Feb 24, 2026	10.53	10.58	10.43	10.57	10.57	1.63%	14,168,090
Feb 13, 2026	10.62	10.66	10.37	10.40	10.40	-2.16%	13,213,520
Feb 12, 2026	10.55	10.65	10.51	10.63	10.63	1.24%	16,011,840
Feb 11, 2026	10.38	10.66	10.35	10.50	10.50	1.55%	22,724,860