SHA:603565 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	10.25	10.44	10.25	10.33	-	-0.48%	687,730
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
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