SHA:603650 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	35,886,457
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%	30,244,130
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%	12,167,320
Sep 7, 2026	57.60	59.16	56.94	58.81	58.81	2.89%	11,899,200
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%	14,606,630
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%	14,440,700
Aug 20, 2026	68.98	69.66	64.53	65.36	65.36	-3.88%	23,843,270
Aug 19, 2026	67.00	72.96	67.00	68.00	68.00	-3.64%	30,582,930
Aug 18, 2026	68.25	71.20	67.25	70.57	70.57	4.09%	31,895,360
Aug 17, 2026	64.88	67.80	64.58	67.80	67.80	5.10%	19,560,840
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