SHA:603565 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	12.20	12.58	12.16	12.58	12.58	9.97%	31,280,149
Oct 26, 2026	11.27	11.62	11.25	11.44	11.44	1.33%	13,682,241
Oct 23, 2026	11.13	11.39	11.11	11.29	11.29	0.53%	18,871,499
Oct 22, 2026	12.01	12.03	11.20	11.23	11.23	-6.65%	18,608,690
Oct 21, 2026	12.15	12.21	11.98	12.03	12.03	-0.74%	10,330,729
Oct 20, 2026	12.22	12.22	11.90	12.12	12.12	-0.82%	17,230,171
Oct 19, 2026	12.10	12.45	12.06	12.22	12.22	0.49%	18,051,811
Oct 16, 2026	12.15	12.48	12.06	12.16	12.16	-0.33%	18,279,524
Oct 15, 2026	12.46	12.72	12.02	12.20	12.20	-3.94%	25,633,441
Oct 14, 2026	12.30	12.85	12.27	12.70	12.70	2.83%	31,034,364
Oct 13, 2026	11.76	12.66	11.57	12.35	12.35	5.38%	35,965,546
Oct 12, 2026	11.85	11.87	11.61	11.72	11.72	-0.26%	14,189,006
Oct 9, 2026	11.81	11.90	11.44	11.75	11.75	-0.25%	19,390,954
Oct 8, 2026	11.57	11.91	11.57	11.78	11.78	1.64%	17,159,750
Sep 30, 2026	11.42	11.68	11.33	11.59	11.59	1.67%	13,681,953
Sep 29, 2026	11.50	11.52	11.29	11.40	11.40	-0.70%	9,890,000
Sep 28, 2026	11.69	11.80	11.39	11.48	11.48	-1.80%	12,099,076
Sep 24, 2026	11.80	11.80	11.64	11.69	11.69	-1.10%	10,503,297
Sep 23, 2026	11.76	11.89	11.68	11.82	11.82	0.34%	10,020,423
Sep 22, 2026	12.10	12.10	11.73	11.78	11.78	-2.73%	19,133,691
Sep 21, 2026	11.67	12.11	11.62	12.11	12.11	2.80%	20,439,068
Sep 18, 2026	11.62	11.95	11.47	11.78	11.78	2.35%	17,920,360
Sep 17, 2026	11.54	11.67	11.50	11.51	11.51	-0.95%	13,117,800
Sep 16, 2026	11.85	11.92	11.54	11.62	11.62	-1.69%	16,093,930
Sep 15, 2026	11.77	12.05	11.67	11.82	11.82	-0.51%	13,610,680
Sep 14, 2026	12.00	12.11	11.75	11.88	11.88	0.08%	21,557,500
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