SHA:603650 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	52.32	52.56	51.88	52.23	-	0.73%	2,351,718
Mar 19, 2026	52.35	52.78	51.59	51.85	51.85	-2.57%	7,863,632
Mar 18, 2026	52.43	53.38	51.91	53.22	53.22	2.19%	7,723,527
Mar 17, 2026	54.90	55.13	52.03	52.08	52.08	-5.14%	9,760,115
Mar 16, 2026	54.50	54.90	52.66	54.90	54.90	-0.33%	10,851,030
Mar 13, 2026	54.16	56.20	54.15	55.08	55.08	0.55%	10,355,580
Mar 12, 2026	55.08	55.72	54.23	54.78	54.78	-0.54%	8,699,639
Mar 11, 2026	55.87	56.99	54.90	55.08	55.08	-0.83%	10,017,590
Mar 10, 2026	54.74	55.56	54.33	55.54	55.54	3.48%	10,318,550
Mar 9, 2026	55.01	55.06	52.58	53.67	53.67	-4.54%	13,143,710
Mar 6, 2026	56.18	56.85	55.88	56.22	56.22	-0.72%	6,791,342
Mar 5, 2026	57.39	57.95	56.18	56.63	56.63	0.69%	10,115,170
Mar 4, 2026	56.01	57.95	55.91	56.24	56.24	-0.95%	12,695,040
Mar 3, 2026	59.91	60.98	56.71	56.78	56.78	-5.37%	19,300,000
Mar 2, 2026	58.54	61.31	58.51	60.00	60.00	-0.37%	16,123,980
Feb 27, 2026	61.20	61.28	59.88	60.22	60.22	-2.76%	16,691,690
Feb 26, 2026	61.00	62.40	60.52	61.93	61.93	0.98%	20,216,010
Feb 25, 2026	60.80	61.98	59.82	61.33	61.33	-0.42%	21,143,670
Feb 24, 2026	58.92	62.37	57.38	61.59	61.59	4.55%	26,111,510
Feb 13, 2026	57.57	59.97	57.11	58.91	58.91	2.06%	17,416,520
Feb 12, 2026	57.65	58.55	57.07	57.72	57.72	0.03%	10,656,941
Feb 11, 2026	57.51	59.46	57.50	57.70	57.70	-1.52%	12,234,157
Feb 10, 2026	58.00	60.28	57.68	58.59	58.59	0.58%	19,037,041
Feb 9, 2026	57.50	58.50	56.22	58.25	58.25	4.86%	22,498,600
Feb 6, 2026	54.03	56.00	54.01	55.55	55.55	1.42%	10,745,880
Feb 5, 2026	55.30	55.60	53.80	54.77	54.77	-1.70%	11,000,120
Feb 4, 2026	55.48	56.07	54.83	55.72	55.72	-0.46%	9,838,737
Feb 3, 2026	55.00	56.19	54.91	55.98	55.98	3.27%	13,371,170
Feb 2, 2026	56.41	57.35	54.18	54.21	54.21	-4.81%	15,219,600
Jan 30, 2026	56.80	58.15	55.22	56.95	56.95	-0.28%	17,605,720
Jan 29, 2026	58.50	59.73	57.11	57.11	57.11	-4.00%	17,615,740
Jan 28, 2026	59.50	60.74	58.30	59.49	59.49	-0.05%	20,652,330
Jan 27, 2026	58.55	60.61	57.02	59.52	59.52	0.81%	19,034,890
Jan 26, 2026	60.95	61.45	58.90	59.04	59.04	-4.60%	23,887,873
Jan 23, 2026	60.20	63.10	58.16	61.89	61.89	1.63%	40,327,320
Jan 22, 2026	63.00	63.10	59.86	60.90	60.90	-2.84%	27,609,540
Jan 21, 2026	61.50	64.17	60.00	62.68	62.68	-2.52%	36,837,053
Jan 20, 2026	60.44	64.50	59.30	64.30	64.30	6.37%	49,583,169
Jan 19, 2026	63.22	64.38	60.12	60.45	60.45	-3.06%	31,229,800
Jan 16, 2026	62.59	64.77	61.30	62.36	62.36	4.00%	53,999,830
Jan 15, 2026	53.55	59.96	53.51	59.96	59.96	10.00%	39,433,410
Jan 14, 2026	53.30	56.34	53.30	54.51	54.51	1.32%	32,907,630
Jan 13, 2026	56.80	59.96	53.51	53.80	53.80	-5.05%	47,160,820
Jan 12, 2026	55.98	57.58	55.60	56.66	56.66	-1.67%	39,133,120
Jan 9, 2026	56.60	58.66	54.70	57.62	57.62	1.57%	68,600,080
Jan 8, 2026	55.69	56.73	54.68	56.73	56.73	10.01%	62,762,740
Jan 7, 2026	51.57	51.57	51.57	51.57	51.57	10.00%	12,037,037
Jan 6, 2026	45.20	46.88	45.02	46.88	46.88	3.49%	27,193,492
Jan 5, 2026	44.13	45.70	44.13	45.30	45.30	2.63%	16,405,306
Dec 31, 2025	44.76	45.17	44.10	44.14	44.14	-0.70%	11,712,970