SHA:603650 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 30, 2025	44.17	44.80	44.01	44.45	44.45	-	12,761,250
Dec 29, 2025	45.65	45.88	44.20	44.45	44.45	-3.54%	19,612,050
Dec 26, 2025	47.31	47.31	45.88	46.08	46.08	-3.21%	19,942,050
Dec 25, 2025	47.00	47.89	45.92	47.61	47.61	1.23%	21,414,310
Dec 24, 2025	46.48	47.58	46.00	47.03	47.03	1.27%	21,498,930
Dec 23, 2025	46.07	47.43	45.96	46.44	46.44	-0.09%	23,124,840
Dec 22, 2025	44.69	47.13	44.69	46.48	46.48	4.03%	26,068,440
Dec 19, 2025	45.62	46.35	44.53	44.68	44.68	-1.97%	19,246,620
Dec 18, 2025	45.82	47.08	45.32	45.58	45.58	-2.36%	19,565,800
Dec 17, 2025	47.44	47.49	44.70	46.68	46.68	-0.68%	28,741,770
Dec 16, 2025	49.00	49.29	46.05	47.00	47.00	-4.67%	38,079,300
Dec 15, 2025	46.60	51.17	46.06	49.30	49.30	5.68%	44,480,140
Dec 12, 2025	45.35	46.99	44.93	46.65	46.65	3.09%	35,532,420
Dec 11, 2025	45.12	46.50	44.15	45.25	45.25	0.76%	28,667,280
Dec 10, 2025	44.42	45.25	44.04	44.91	44.91	0.49%	20,976,120
Dec 9, 2025	44.41	45.39	43.70	44.69	44.69	1.36%	29,113,920
Dec 8, 2025	42.95	44.38	42.74	44.09	44.09	3.16%	25,354,010
Dec 5, 2025	43.01	43.07	42.10	42.74	42.74	-1.11%	18,513,970
Dec 4, 2025	44.00	44.27	42.73	43.22	43.22	-2.88%	19,371,600
Dec 3, 2025	45.36	45.36	43.41	44.50	44.50	-1.87%	35,786,120
Dec 2, 2025	42.43	46.71	42.20	45.35	45.35	6.31%	55,129,420
Dec 1, 2025	39.58	42.68	39.18	42.66	42.66	7.70%	36,033,990
Nov 28, 2025	39.01	40.45	38.70	39.61	39.61	0.38%	15,724,950
Nov 27, 2025	40.34	40.94	39.45	39.46	39.46	-2.11%	21,294,870
Nov 26, 2025	41.50	41.59	39.98	40.31	40.31	-5.04%	26,271,040
Nov 25, 2025	43.00	43.00	41.00	42.45	42.45	-3.10%	34,499,150
Nov 24, 2025	42.87	44.48	42.08	43.81	43.81	2.19%	42,366,310
Nov 21, 2025	41.09	44.00	41.09	42.87	42.87	2.81%	47,021,800
Nov 20, 2025	42.14	43.56	41.12	41.70	41.70	1.91%	38,845,420
Nov 19, 2025	38.65	42.22	38.52	40.92	40.92	6.62%	36,152,700
Nov 18, 2025	38.11	38.75	37.73	38.38	38.38	0.26%	10,033,340
Nov 17, 2025	39.11	40.04	38.18	38.28	38.28	2.46%	15,006,930
Nov 14, 2025	38.50	38.55	37.33	37.36	37.36	-3.98%	11,142,230
Nov 13, 2025	38.34	39.20	38.11	38.91	38.91	1.38%	7,598,535
Nov 12, 2025	38.90	39.20	37.80	38.38	38.38	-1.94%	8,601,576
Nov 11, 2025	39.25	40.30	39.07	39.14	39.14	-0.28%	9,494,800
Nov 10, 2025	38.99	39.59	38.90	39.25	39.25	-0.18%	10,004,410
Nov 7, 2025	39.36	39.99	38.93	39.32	39.32	-0.83%	12,013,230
Nov 6, 2025	39.01	39.78	38.93	39.65	39.65	1.64%	10,458,350