SHA:603650 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	63.56	65.28	63.45	64.51	64.51	2.06%	13,131,230
Aug 13, 2026	65.40	65.91	63.19	63.21	63.21	-2.20%	17,751,860
Aug 12, 2026	65.20	65.95	64.15	64.63	64.63	-0.08%	15,893,540
Aug 11, 2026	64.79	66.38	64.30	64.68	64.68	-1.37%	17,000,700
Aug 10, 2026	65.40	65.58	62.65	65.58	65.58	1.64%	24,801,160
Aug 7, 2026	62.35	64.90	61.00	64.52	64.52	3.80%	30,143,560
Aug 6, 2026	57.55	62.89	57.00	62.16	62.16	6.93%	28,146,587
Aug 5, 2026	54.24	58.86	54.00	58.13	58.13	8.05%	20,890,209
Aug 4, 2026	51.33	54.32	50.81	53.80	53.80	5.97%	17,102,957
Aug 3, 2026	53.50	54.34	50.71	50.77	50.77	-6.31%	20,084,626
Jul 31, 2026	56.97	58.20	54.13	54.19	54.19	0.86%	23,378,505
Jul 30, 2026	57.86	58.86	53.44	53.73	53.73	-9.06%	25,895,750
Jul 29, 2026	63.92	64.18	58.25	59.08	59.08	-8.71%	32,742,350
Jul 28, 2026	67.25	68.87	63.70	64.72	64.72	-0.83%	38,147,370
Jul 27, 2026	63.11	65.65	61.12	65.26	65.26	2.87%	17,081,860
Jul 24, 2026	62.88	65.20	62.35	63.44	63.44	-1.05%	15,176,680
Jul 23, 2026	66.40	66.80	63.28	64.11	64.11	-3.11%	15,674,800
Jul 22, 2026	65.00	68.79	64.75	66.17	66.17	-0.50%	25,544,110
Jul 21, 2026	61.00	66.50	56.13	66.50	66.50	9.47%	31,115,690
Jul 20, 2026	68.85	69.42	60.75	60.75	60.75	-10.00%	26,430,740
Jul 17, 2026	69.26	71.80	67.50	67.50	67.50	-3.54%	24,162,389
Jul 16, 2026	71.51	74.58	69.55	69.98	69.98	-6.00%	21,132,231
Jul 15, 2026	80.60	80.95	73.81	74.45	74.45	-5.63%	19,021,790
Jul 14, 2026	78.62	79.95	74.79	78.89	78.89	-0.92%	24,900,190
Jul 13, 2026	81.54	83.99	79.29	79.62	79.62	-3.78%	25,829,903
Jul 10, 2026	90.92	92.85	82.56	82.75	82.75	-7.60%	40,044,010
Jul 9, 2026	84.70	89.95	83.00	89.56	89.56	7.81%	32,814,327
Jul 8, 2026	84.86	86.20	79.85	83.07	83.07	-2.12%	22,035,452
Jul 7, 2026	82.98	86.90	80.80	84.87	84.87	1.41%	27,044,660
Jul 6, 2026	90.44	92.30	82.70	83.69	83.69	-6.05%	35,829,493
Jul 3, 2026	94.82	97.00	88.01	89.08	89.08	-8.83%	41,995,128
Jul 2, 2026	87.45	100.68	83.24	97.71	97.71	5.64%	57,984,446
Jul 1, 2026	96.12	102.28	91.08	92.49	92.49	-5.60%	48,179,419
Jun 30, 2026	93.99	98.44	88.15	97.98	97.98	3.78%	53,669,050
Jun 29, 2026	90.00	94.41	89.90	94.41	94.41	10.00%	61,133,730
Jun 26, 2026	77.50	85.83	76.50	85.83	85.83	10.00%	35,882,596
Jun 25, 2026	80.00	81.51	75.68	78.03	78.03	1.05%	46,253,936
Jun 24, 2026	69.92	77.22	69.30	77.22	77.22	10.00%	36,941,685
Jun 23, 2026	73.86	73.97	68.98	70.20	70.20	1.50%	38,655,467
Jun 22, 2026	66.90	69.85	66.39	69.16	69.16	4.82%	33,324,863
Jun 18, 2026	66.80	67.00	65.15	65.98	65.98	-2.71%	29,177,340
Jun 17, 2026	62.00	68.47	62.00	67.82	67.82	5.99%	31,358,510
Jun 16, 2026	62.04	64.58	62.01	63.99	63.99	3.11%	24,535,140
Jun 15, 2026	61.50	62.68	59.61	62.06	62.06	4.43%	30,550,510
Jun 12, 2026	65.59	66.80	59.08	59.43	59.43	-7.57%	52,550,184
Jun 11, 2026	59.38	65.75	59.00	64.30	64.30	7.58%	55,101,050
Jun 10, 2026	55.51	60.97	55.42	59.77	59.77	6.62%	35,879,410
Jun 9, 2026	52.80	56.33	52.00	56.06	56.06	7.89%	20,414,369
Jun 8, 2026	51.72	53.58	51.71	51.96	51.96	-5.22%	13,830,391
Jun 5, 2026	53.00	56.75	51.26	54.82	54.82	2.18%	21,853,159