SHA:603650 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	45.00	48.50	44.85	47.52	47.52	3.35%	15,543,713
Nov 4, 2026	42.16	46.10	41.64	45.98	45.98	9.69%	14,381,075
Nov 3, 2026	43.48	43.85	41.42	41.92	41.92	-4.79%	9,194,540
Nov 2, 2026	42.71	44.55	41.90	44.03	44.03	3.82%	10,831,258
Oct 30, 2026	43.70	44.97	42.30	42.41	42.41	-4.89%	12,215,184
Oct 29, 2026	47.05	47.56	44.51	44.59	44.59	-6.24%	9,483,195
Oct 28, 2026	46.56	47.78	45.38	47.56	47.56	4.07%	10,185,805
Oct 27, 2026	48.30	48.89	45.60	45.70	45.70	-4.05%	7,516,603
Oct 26, 2026	48.48	48.80	47.27	47.63	47.63	-2.60%	6,703,998
Oct 23, 2026	46.81	49.10	44.67	48.90	48.90	2.49%	13,502,743
Oct 22, 2026	49.90	50.26	47.66	47.71	47.71	-4.52%	8,738,559
Oct 21, 2026	50.28	51.22	49.55	49.97	49.97	-	8,403,544
Oct 20, 2026	49.22	51.19	49.02	49.97	49.97	0.93%	8,859,938
Oct 19, 2026	50.08	50.47	47.18	49.51	49.51	-1.96%	8,449,536
Oct 16, 2026	51.52	52.12	50.12	50.50	50.50	-0.45%	8,839,694
Oct 15, 2026	50.70	51.80	49.83	50.73	50.73	-4.05%	10,611,282
Oct 14, 2026	55.58	55.85	52.72	52.87	52.87	-5.59%	9,458,557
Oct 13, 2026	54.62	56.33	52.86	56.00	56.00	0.29%	10,748,796
Oct 12, 2026	57.39	57.99	54.22	55.84	55.84	-2.70%	11,043,855
Oct 9, 2026	59.07	59.07	54.77	57.39	57.39	-2.84%	12,155,152
Oct 8, 2026	62.31	63.00	58.51	59.07	59.07	-5.18%	13,452,424
Sep 30, 2026	65.18	65.81	61.82	62.30	62.30	-1.44%	14,487,885
Sep 29, 2026	64.37	65.19	61.80	63.21	63.21	-3.50%	18,205,416
Sep 28, 2026	68.07	68.97	65.13	65.50	65.50	-4.63%	13,483,842
Sep 24, 2026	68.35	69.90	68.07	68.68	68.68	-0.79%	13,241,510
Sep 23, 2026	69.61	69.68	68.34	69.23	69.23	0.32%	12,671,647
Sep 22, 2026	72.38	72.38	68.73	69.01	69.01	-4.14%	26,727,695
Sep 21, 2026	73.88	73.90	71.38	71.99	71.99	-2.12%	20,256,218
Sep 18, 2026	73.06	74.13	70.37	73.55	73.55	1.80%	28,260,624
Sep 17, 2026	70.05	75.96	69.00	72.25	72.25	4.24%	36,146,868
Sep 16, 2026	68.78	70.09	66.90	69.31	69.31	0.89%	29,063,272
Sep 15, 2026	65.58	69.24	64.79	68.70	68.70	2.84%	30,244,134
Sep 14, 2026	62.04	66.96	61.40	66.80	66.80	5.61%	28,071,959
Sep 11, 2026	63.22	64.43	61.86	63.25	63.25	-1.95%	19,300,133
Sep 10, 2026	65.22	65.76	63.52	64.51	64.51	-1.09%	25,146,906
Sep 9, 2026	59.60	65.22	59.60	65.22	65.22	10.00%	33,495,164
Sep 8, 2026	58.50	61.00	58.21	59.29	59.29	0.82%	12,167,326
Sep 7, 2026	57.60	59.16	56.94	58.81	58.81	2.89%	11,899,202
Sep 4, 2026	59.70	60.28	56.72	57.16	57.16	-3.48%	10,248,606
Sep 3, 2026	60.29	60.44	58.50	59.22	59.22	-1.07%	7,286,012
Sep 2, 2026	60.44	60.96	59.47	59.86	59.86	-1.40%	7,422,357
Sep 1, 2026	63.02	63.16	60.50	60.71	60.71	-3.63%	10,216,759
Aug 31, 2026	61.03	63.28	61.02	63.00	63.00	1.03%	11,250,477
Aug 28, 2026	63.50	65.10	62.13	62.36	62.36	-2.53%	13,308,970
Aug 27, 2026	62.16	64.46	61.51	63.98	63.98	3.21%	14,606,634
Aug 26, 2026	62.78	62.87	60.69	61.99	61.99	-0.23%	11,348,286
Aug 25, 2026	62.31	63.18	59.84	62.13	62.13	-2.85%	15,476,031
Aug 24, 2026	64.62	65.10	62.30	63.95	63.95	-0.81%	16,585,153
Aug 21, 2026	65.47	66.65	63.92	64.47	64.47	-1.36%	14,440,702
Aug 20, 2026	68.98	69.66	64.53	65.36	65.36	-3.88%	23,843,279