SHA:603650 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	64.17	64.40	56.68	57.56	57.56	-8.46%	35,617,330
May 20, 2026	59.94	63.30	59.90	62.88	62.88	4.00%	27,848,600
May 19, 2026	58.91	60.46	58.45	60.46	60.46	0.73%	21,462,920
May 18, 2026	57.92	60.97	57.20	60.02	60.02	4.24%	28,264,130
May 15, 2026	56.66	59.50	56.50	57.58	57.58	1.70%	23,621,270
May 14, 2026	58.99	59.10	56.60	56.62	56.62	-3.28%	17,195,640
May 13, 2026	56.00	58.68	55.50	58.54	58.54	2.95%	22,719,750
May 12, 2026	57.36	57.38	55.70	56.86	56.86	-0.85%	15,369,230
May 11, 2026	56.02	57.87	55.20	57.35	57.35	3.18%	21,594,550
May 8, 2026	56.10	56.58	55.37	55.58	55.58	-2.53%	12,769,280
May 7, 2026	56.60	57.40	55.68	57.02	57.02	1.57%	15,044,100
May 6, 2026	54.93	56.88	54.93	56.14	56.14	4.04%	17,920,810
Apr 30, 2026	53.48	54.38	52.84	53.96	53.96	-1.53%	15,247,830
Apr 29, 2026	54.08	55.10	53.40	54.80	54.80	-0.33%	11,456,020
Apr 28, 2026	55.46	56.38	54.60	54.98	54.98	-2.12%	11,844,640
Apr 27, 2026	55.50	57.27	55.50	56.17	56.17	1.37%	17,065,210
Apr 24, 2026	54.85	56.15	54.26	55.41	55.41	-0.47%	13,883,240
Apr 23, 2026	57.00	58.56	55.66	55.67	55.67	0.51%	21,019,870
Apr 22, 2026	55.03	56.19	54.80	55.39	55.39	2.06%	16,182,090
Apr 21, 2026	54.65	55.00	53.78	54.27	54.27	0.74%	12,556,260
Apr 20, 2026	53.99	54.42	52.79	53.87	53.87	-0.26%	14,651,130
Apr 17, 2026	52.77	54.12	52.11	54.01	54.01	2.35%	14,028,110
Apr 16, 2026	52.35	52.79	52.01	52.77	52.77	0.71%	7,384,314
Apr 15, 2026	53.40	53.65	52.20	52.40	52.40	-0.91%	8,657,173
Apr 14, 2026	52.11	53.46	51.99	52.88	52.88	2.60%	12,285,990
Apr 13, 2026	51.08	52.04	51.08	51.54	51.54	0.02%	6,652,400
Apr 10, 2026	52.00	52.56	51.52	51.53	51.53	-0.25%	8,197,964
Apr 9, 2026	51.20	52.38	51.07	51.66	51.66	-0.90%	8,708,647
Apr 8, 2026	50.36	52.18	50.36	52.13	52.13	6.04%	10,502,680
Apr 7, 2026	49.33	50.02	48.87	49.16	49.16	0.63%	4,291,737
Apr 3, 2026	49.20	49.56	48.77	48.85	48.85	0.06%	5,387,264
Apr 2, 2026	50.00	50.11	48.36	48.82	48.82	-2.85%	5,293,046
Apr 1, 2026	50.36	50.55	49.71	50.25	50.25	2.24%	5,735,133
Mar 31, 2026	50.65	50.65	49.10	49.15	49.15	-3.13%	6,419,557
Mar 30, 2026	49.68	50.98	49.68	50.74	50.74	0.46%	6,653,974
Mar 27, 2026	48.61	51.00	48.51	50.51	50.51	2.56%	8,578,729
Mar 26, 2026	50.00	50.26	48.96	49.25	49.25	-2.09%	5,949,447
Mar 25, 2026	49.80	50.98	49.60	50.30	50.30	3.90%	9,336,055
Mar 24, 2026	48.97	49.00	47.08	48.41	48.41	0.85%	8,004,508
Mar 23, 2026	49.52	50.08	47.75	48.00	48.00	-4.93%	9,981,133
Mar 20, 2026	52.32	52.56	50.46	50.49	50.49	-2.62%	7,414,905
Mar 19, 2026	52.35	52.78	51.59	51.85	51.85	-2.57%	7,863,632
Mar 18, 2026	52.43	53.38	51.91	53.22	53.22	2.19%	7,723,527
Mar 17, 2026	54.90	55.13	52.03	52.08	52.08	-5.14%	9,760,115
Mar 16, 2026	54.50	54.90	52.66	54.90	54.90	-0.33%	10,851,030
Mar 13, 2026	54.16	56.20	54.15	55.08	55.08	0.55%	10,355,580
Mar 12, 2026	55.08	55.72	54.23	54.78	54.78	-0.54%	8,699,639
Mar 11, 2026	55.87	56.99	54.90	55.08	55.08	-0.83%	10,017,590
Mar 10, 2026	54.74	55.56	54.33	55.54	55.54	3.48%	10,318,550
Mar 9, 2026	55.01	55.06	52.58	53.67	53.67	-4.54%	13,143,710