SHA:603650 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2025	34.45	35.66	34.33	35.21	35.21	2.68%	15,836,584
Sep 16, 2025	34.52	34.58	33.88	34.29	34.29	-0.29%	8,469,786
Sep 15, 2025	34.95	35.50	34.36	34.39	34.39	-1.60%	9,090,933
Sep 12, 2025	34.87	35.45	34.50	34.95	34.95	0.17%	10,840,545
Sep 11, 2025	33.76	34.93	33.40	34.89	34.89	3.29%	12,715,196
Sep 10, 2025	34.07	34.71	33.78	33.78	33.78	-1.37%	8,362,279
Sep 9, 2025	35.00	35.22	34.12	34.25	34.25	-2.95%	9,015,067
Sep 8, 2025	34.73	35.57	34.29	35.29	35.29	1.03%	13,212,196
Sep 5, 2025	33.99	34.98	33.99	34.93	34.93	2.67%	12,736,884
Sep 4, 2025	35.68	35.73	33.35	34.02	34.02	-7.70%	23,885,673
Sep 3, 2025	37.39	38.38	36.16	36.86	36.86	-1.15%	17,264,905
Sep 2, 2025	37.96	38.38	36.90	37.29	37.29	-1.74%	15,419,174
Sep 1, 2025	37.30	38.50	36.97	37.95	37.95	3.92%	19,520,666
Aug 29, 2025	37.00	37.06	36.11	36.52	36.52	-1.03%	13,867,552
Aug 28, 2025	36.06	37.10	36.06	36.90	36.90	2.33%	16,727,667
Aug 27, 2025	36.00	37.38	35.91	36.06	36.06	0.22%	18,217,255
Aug 26, 2025	35.83	36.31	35.55	35.98	35.98	-0.36%	10,110,386
Aug 25, 2025	36.72	37.33	35.73	36.11	36.11	-0.30%	17,823,276
Aug 22, 2025	35.00	36.25	34.92	36.22	36.22	3.01%	14,887,652
Aug 21, 2025	35.66	35.97	34.90	35.16	35.16	-1.24%	10,637,201
Aug 20, 2025	34.60	35.60	34.19	35.60	35.60	2.68%	13,864,819
Aug 19, 2025	35.10	35.10	34.39	34.67	34.67	-1.17%	11,424,075
Aug 18, 2025	35.48	35.66	34.91	35.08	35.08	-0.11%	16,567,377
Aug 15, 2025	34.30	35.19	34.25	35.12	35.12	2.63%	13,102,488
Aug 14, 2025	34.84	35.01	34.02	34.22	34.22	-1.81%	13,475,342
Aug 13, 2025	34.22	36.12	34.22	34.85	34.85	2.08%	21,354,056
Aug 12, 2025	33.79	34.21	33.42	34.14	34.14	1.61%	12,865,014
Aug 11, 2025	33.24	33.98	33.24	33.60	33.60	1.69%	9,709,189
Aug 8, 2025	33.47	33.83	32.90	33.04	33.04	-1.23%	6,616,655
Aug 7, 2025	33.34	33.59	33.14	33.45	33.45	0.24%	6,704,831
Aug 6, 2025	32.78	33.59	32.69	33.37	33.37	1.80%	8,288,537
Aug 5, 2025	32.69	32.96	32.51	32.78	32.78	0.46%	4,612,600
Aug 4, 2025	32.41	32.66	32.13	32.63	32.63	0.68%	4,500,730
Aug 1, 2025	32.59	32.78	32.30	32.41	32.41	-0.58%	4,168,302
Jul 31, 2025	33.20	33.47	32.44	32.60	32.60	-2.28%	7,295,395
Jul 30, 2025	33.29	33.97	33.14	33.36	33.36	-	7,821,776
Jul 29, 2025	33.30	33.50	33.05	33.36	33.36	0.09%	6,181,521
Jul 28, 2025	33.77	33.78	33.23	33.33	33.33	-0.51%	6,458,472
Jul 25, 2025	32.97	33.66	32.84	33.50	33.50	1.61%	10,714,788
Jul 24, 2025	32.07	33.15	32.04	32.97	32.97	2.71%	10,690,557
Jul 23, 2025	32.50	32.66	32.08	32.10	32.10	-1.32%	5,950,646
Jul 22, 2025	32.18	32.60	32.15	32.53	32.53	0.81%	6,876,989
Jul 21, 2025	32.20	32.34	32.08	32.27	32.27	-0.25%	5,042,869
Jul 18, 2025	32.21	32.35	31.92	32.35	32.35	0.62%	4,939,200
Jul 17, 2025	31.70	32.17	31.62	32.15	32.15	1.20%	4,730,514
Jul 16, 2025	31.62	32.05	31.58	31.77	31.77	0.25%	3,831,573
Jul 15, 2025	31.71	32.09	31.51	31.69	31.69	-0.44%	3,995,900
Jul 14, 2025	31.98	32.08	31.78	31.83	31.83	-0.50%	3,185,166
Jul 11, 2025	31.80	32.15	31.58	31.99	31.99	0.60%	4,462,266
Jul 10, 2025	31.70	32.11	31.66	31.80	31.80	0.13%	3,453,000