SHA:603650 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	53.48	54.38	52.84	53.96	53.96	-1.53%	15,247,830
Apr 29, 2026	54.08	55.10	53.40	54.80	54.80	-0.33%	11,456,026
Apr 28, 2026	55.46	56.38	54.60	54.98	54.98	-2.12%	11,844,640
Apr 27, 2026	55.50	57.27	55.50	56.17	56.17	1.37%	17,065,210
Apr 24, 2026	54.85	56.15	54.26	55.41	55.41	-0.47%	13,883,246
Apr 23, 2026	57.00	58.56	55.66	55.67	55.67	0.51%	21,019,870
Apr 22, 2026	55.03	56.19	54.80	55.39	55.39	2.06%	16,182,090
Apr 21, 2026	54.65	55.00	53.78	54.27	54.27	0.74%	12,556,260
Apr 20, 2026	53.99	54.42	52.79	53.87	53.87	-0.26%	14,651,130
Apr 17, 2026	52.77	54.12	52.11	54.01	54.01	2.35%	14,028,110
Apr 16, 2026	52.35	52.79	52.01	52.77	52.77	0.71%	7,384,314
Apr 15, 2026	53.40	53.65	52.20	52.40	52.40	-0.91%	8,657,173
Apr 14, 2026	52.11	53.46	51.99	52.88	52.88	2.60%	12,285,990
Apr 13, 2026	51.08	52.04	51.08	51.54	51.54	0.02%	6,652,400
Apr 10, 2026	52.00	52.56	51.52	51.53	51.53	-0.25%	8,197,964
Apr 9, 2026	51.20	52.38	51.07	51.66	51.66	-0.90%	8,708,647
Apr 8, 2026	50.36	52.18	50.36	52.13	52.13	6.04%	10,502,680
Apr 7, 2026	49.33	50.02	48.87	49.16	49.16	0.63%	4,291,737
Apr 3, 2026	49.20	49.56	48.77	48.85	48.85	0.06%	5,387,264
Apr 2, 2026	50.00	50.11	48.36	48.82	48.82	-2.85%	5,293,046
Apr 1, 2026	50.36	50.55	49.71	50.25	50.25	2.24%	5,735,133
Mar 31, 2026	50.65	50.65	49.10	49.15	49.15	-3.13%	6,419,557
Mar 30, 2026	49.68	50.98	49.68	50.74	50.74	0.46%	6,653,974
Mar 27, 2026	48.61	51.00	48.51	50.51	50.51	2.56%	8,578,729
Mar 26, 2026	50.00	50.26	48.96	49.25	49.25	-2.09%	5,949,447
Mar 25, 2026	49.80	50.98	49.60	50.30	50.30	3.90%	9,336,055
Mar 24, 2026	48.97	49.00	47.08	48.41	48.41	0.85%	8,004,508
Mar 23, 2026	49.52	50.08	47.75	48.00	48.00	-4.93%	9,981,133
Mar 20, 2026	52.32	52.56	50.46	50.49	50.49	-2.62%	7,414,905
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