SHA:603650 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	94.82	97.00	88.01	89.31	-	-8.60%	41,297,550
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
Jun 4, 2026	52.01	53.89	51.70	53.65	53.65	2.00%	11,402,400
Jun 3, 2026	52.00	53.71	51.60	52.60	52.60	0.54%	11,303,718
Jun 2, 2026	51.31	53.03	49.85	52.32	52.32	2.81%	12,484,920
Jun 1, 2026	52.01	52.92	50.78	50.89	50.89	-2.47%	9,924,180
May 29, 2026	56.56	56.87	52.31	52.68	52.18	-7.95%	18,356,920
May 28, 2026	55.49	57.64	54.00	57.23	56.69	2.42%	16,254,550
May 27, 2026	59.50	59.67	55.30	55.88	55.35	-6.24%	20,531,670
May 26, 2026	61.80	61.80	58.41	59.60	59.03	-3.68%	20,214,730
May 25, 2026	59.40	63.55	57.99	61.88	61.29	5.17%	28,278,180
May 22, 2026	57.02	59.59	57.02	58.84	58.28	2.22%	20,717,320
May 21, 2026	64.17	64.40	56.68	57.56	57.01	-8.46%	35,617,330
May 20, 2026	59.94	63.30	59.90	62.88	62.28	4.00%	27,848,600
May 19, 2026	58.91	60.46	58.45	60.46	59.89	0.73%	21,462,920
May 18, 2026	57.92	60.97	57.20	60.02	59.45	4.24%	28,264,130
May 15, 2026	56.66	59.50	56.50	57.58	57.03	1.70%	23,621,270
May 14, 2026	58.99	59.10	56.60	56.62	56.08	-3.28%	17,195,640
May 13, 2026	56.00	58.68	55.50	58.54	57.98	2.95%	22,719,750
May 12, 2026	57.36	57.38	55.70	56.86	56.32	-0.85%	15,369,230
May 11, 2026	56.02	57.87	55.20	57.35	56.81	3.18%	21,594,550
May 8, 2026	56.10	56.58	55.37	55.58	55.05	-2.53%	12,769,280
May 7, 2026	56.60	57.40	55.68	57.02	56.48	1.57%	15,044,100
May 6, 2026	54.93	56.88	54.93	56.14	55.61	4.04%	17,920,810
Apr 30, 2026	53.48	54.38	52.84	53.96	53.45	-1.53%	15,247,830
Apr 29, 2026	54.08	55.10	53.40	54.80	54.28	-0.33%	11,456,020
Apr 28, 2026	55.46	56.38	54.60	54.98	54.46	-2.12%	11,844,640
Apr 27, 2026	55.50	57.27	55.50	56.17	55.64	1.37%	17,065,210
Apr 24, 2026	54.85	56.15	54.26	55.41	54.88	-0.47%	13,883,240
Apr 23, 2026	57.00	58.56	55.66	55.67	55.14	0.51%	21,019,870
Apr 22, 2026	55.03	56.19	54.80	55.39	54.86	2.06%	16,182,090
Apr 21, 2026	54.65	55.00	53.78	54.27	53.75	0.74%	12,556,260