SHA:603650 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	40.58	41.73	40.44	41.62	41.62	3.28%	13,502,423
Oct 23, 2025	40.30	40.59	39.44	40.30	40.30	-1.23%	10,317,663
Oct 22, 2025	41.12	41.61	40.58	40.80	40.80	-1.16%	8,730,322
Oct 21, 2025	41.10	41.69	40.81	41.28	41.28	0.93%	10,307,900
Oct 20, 2025	41.27	41.76	40.65	40.90	40.90	0.96%	11,401,503
Oct 17, 2025	42.07	42.40	40.40	40.51	40.51	-4.16%	14,261,609
Oct 16, 2025	42.80	43.06	42.00	42.27	42.27	-3.09%	13,484,369
Oct 15, 2025	44.06	44.55	41.95	43.62	43.62	-2.13%	19,665,214
Oct 14, 2025	47.82	47.82	44.20	44.57	44.57	-7.01%	33,080,656
Oct 13, 2025	42.98	48.18	42.81	47.93	47.93	8.15%	37,498,322
Oct 10, 2025	42.90	44.89	42.81	44.32	44.32	1.53%	22,978,823
Oct 9, 2025	44.99	46.54	43.50	43.65	43.65	-1.22%	31,008,591
Sep 30, 2025	42.33	45.08	42.03	44.19	44.19	4.69%	30,794,113
Sep 29, 2025	41.92	43.08	41.61	42.21	42.21	0.69%	22,534,300
Sep 26, 2025	41.60	43.86	41.60	41.92	41.92	-0.55%	30,819,077
Sep 25, 2025	41.59	42.60	40.53	42.15	42.15	1.44%	41,662,134
Sep 24, 2025	37.66	41.55	37.40	41.55	41.55	10.01%	39,924,318
Sep 23, 2025	36.56	37.88	36.00	37.77	37.77	3.39%	25,839,663
Sep 22, 2025	36.62	36.76	36.01	36.53	36.53	1.14%	16,065,607
Sep 19, 2025	36.00	37.20	35.71	36.12	36.12	1.40%	19,773,197
Sep 18, 2025	35.34	36.66	35.12	35.62	35.62	1.16%	22,676,108
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