SHA:603650 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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