SHA:603655 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	41.12	41.66	40.90	41.19	41.19	0.17%	1,154,000
Feb 12, 2026	41.92	42.15	41.00	41.12	41.12	-1.91%	1,307,800
Feb 11, 2026	42.53	43.11	41.54	41.92	41.92	-2.08%	1,899,000
Feb 10, 2026	43.25	43.70	42.74	42.81	42.81	-1.59%	1,642,800
Feb 9, 2026	45.66	45.95	43.49	43.50	43.50	-3.01%	2,483,300
Feb 6, 2026	44.77	45.70	43.26	44.85	44.85	0.99%	4,609,200
Feb 5, 2026	40.17	44.41	39.78	44.41	44.41	10.01%	4,083,600
Feb 4, 2026	41.84	41.92	39.77	40.37	40.37	-2.91%	2,497,702
Feb 3, 2026	42.99	43.00	40.72	41.58	41.58	-1.28%	3,322,990
Feb 2, 2026	44.87	45.87	41.54	42.12	42.12	-7.55%	3,269,800
Jan 30, 2026	45.00	46.86	44.81	45.56	45.56	0.53%	3,152,502
Jan 29, 2026	46.20	47.50	45.00	45.32	45.32	-1.90%	3,760,000
Jan 28, 2026	43.70	46.70	42.80	46.20	46.20	5.19%	4,618,529
Jan 27, 2026	44.10	45.97	42.69	43.92	43.92	0.25%	5,577,929
Jan 26, 2026	45.95	46.23	42.36	43.81	43.81	-5.58%	4,440,666
Jan 23, 2026	45.10	47.00	44.24	46.40	46.40	4.84%	3,792,800
Jan 22, 2026	45.00	46.00	44.10	44.26	44.26	-2.25%	4,772,310
Jan 21, 2026	41.39	45.28	40.80	45.28	45.28	10.01%	4,760,000
Jan 20, 2026	42.01	42.01	40.50	41.16	41.16	-1.65%	1,601,900
Jan 19, 2026	41.78	43.20	41.48	41.85	41.85	0.17%	2,510,100
Jan 16, 2026	41.30	42.30	40.77	41.78	41.78	0.94%	1,885,510
Jan 15, 2026	41.66	42.29	40.61	41.39	41.39	-1.45%	2,440,900
Jan 14, 2026	43.06	43.73	41.16	42.00	42.00	-2.87%	4,006,100
Jan 13, 2026	44.00	45.77	42.98	43.24	43.24	-1.10%	3,307,900
Jan 12, 2026	43.10	45.20	42.50	43.72	43.72	1.70%	4,194,500
Jan 9, 2026	42.22	44.19	42.02	42.99	42.99	1.18%	2,982,690
Jan 8, 2026	41.79	43.35	41.10	42.49	42.49	1.19%	5,241,390
Jan 7, 2026	38.70	42.50	38.70	41.99	41.99	8.67%	7,645,290
Jan 6, 2026	38.07	39.49	37.50	38.64	38.64	1.52%	2,523,000
Jan 5, 2026	41.36	41.83	38.06	38.06	38.06	-8.95%	4,796,990
Dec 31, 2025	38.83	42.14	38.71	41.80	41.80	7.46%	4,225,900
Dec 30, 2025	38.00	40.31	37.51	38.90	38.90	2.64%	2,671,600
Dec 29, 2025	36.87	38.48	36.87	37.90	37.90	2.77%	1,459,600
Dec 26, 2025	37.66	37.66	36.88	36.88	36.88	-2.07%	1,061,500
Dec 25, 2025	37.47	38.50	37.37	37.66	37.66	0.16%	1,055,000
Dec 24, 2025	36.68	38.88	36.50	37.60	37.60	2.20%	1,896,067
Dec 23, 2025	36.96	37.80	36.58	36.79	36.79	-1.42%	944,400
Dec 22, 2025	36.22	38.89	36.18	37.32	37.32	3.64%	2,480,800
Dec 19, 2025	36.30	37.85	35.46	36.01	36.01	-0.52%	1,405,000
Dec 18, 2025	35.29	36.27	35.00	36.20	36.20	1.69%	1,342,700
Dec 17, 2025	34.73	36.00	33.74	35.60	35.60	1.95%	1,572,400
Dec 16, 2025	35.09	35.98	34.57	34.92	34.92	-0.74%	1,302,200
Dec 15, 2025	35.48	35.88	35.01	35.18	35.18	-1.48%	1,055,100
Dec 12, 2025	35.09	35.88	34.66	35.71	35.71	0.03%	1,711,467
Dec 11, 2025	35.99	38.38	35.05	35.70	35.70	-2.22%	2,397,700
Dec 10, 2025	37.51	37.74	36.02	36.51	36.51	-2.64%	1,652,400
Dec 9, 2025	38.76	38.90	37.46	37.50	37.50	-3.05%	1,144,100
Dec 8, 2025	37.95	39.30	37.95	38.68	38.68	1.92%	1,366,100
Dec 5, 2025	37.75	38.10	37.22	37.95	37.95	0.03%	914,700
Dec 4, 2025	38.50	39.15	37.88	37.94	37.94	-1.66%	1,182,100