SHA:603650 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	59.38	63.83	59.00	62.77	-	5.02%	26,882,595
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
Apr 20, 2026	53.99	54.42	52.79	53.87	53.36	-0.26%	14,651,130
Apr 17, 2026	52.77	54.12	52.11	54.01	53.50	2.35%	14,028,110
Apr 16, 2026	52.35	52.79	52.01	52.77	52.27	0.71%	7,384,314
Apr 15, 2026	53.40	53.65	52.20	52.40	51.90	-0.91%	8,657,173
Apr 14, 2026	52.11	53.46	51.99	52.88	52.38	2.60%	12,285,990
Apr 13, 2026	51.08	52.04	51.08	51.54	51.05	0.02%	6,652,400
Apr 10, 2026	52.00	52.56	51.52	51.53	51.04	-0.25%	8,197,964
Apr 9, 2026	51.20	52.38	51.07	51.66	51.17	-0.90%	8,708,647
Apr 8, 2026	50.36	52.18	50.36	52.13	51.64	6.04%	10,502,680
Apr 7, 2026	49.33	50.02	48.87	49.16	48.69	0.63%	4,291,737
Apr 3, 2026	49.20	49.56	48.77	48.85	48.39	0.06%	5,387,264
Apr 2, 2026	50.00	50.11	48.36	48.82	48.36	-2.85%	5,293,046
Apr 1, 2026	50.36	50.55	49.71	50.25	49.77	2.24%	5,735,133
Mar 31, 2026	50.65	50.65	49.10	49.15	48.68	-3.13%	6,419,557
Mar 30, 2026	49.68	50.98	49.68	50.74	50.26	0.46%	6,653,974