SHA:603655 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 3, 2025	38.11	38.66	37.71	38.58	38.58	0.42%	1,189,400
Dec 2, 2025	38.10	38.77	37.97	38.42	38.42	0.23%	925,600
Dec 1, 2025	38.90	39.20	37.90	38.33	38.33	-1.39%	1,384,700
Nov 28, 2025	38.64	39.13	38.01	38.87	38.87	-0.33%	1,269,200
Nov 27, 2025	38.80	39.48	38.50	39.00	39.00	0.49%	1,213,400
Nov 26, 2025	39.02	39.57	38.51	38.81	38.81	-1.52%	1,344,046
Nov 25, 2025	39.31	40.08	38.08	39.41	39.41	0.84%	2,285,500
Nov 24, 2025	36.73	40.10	35.01	39.08	39.08	7.22%	3,964,546
Nov 21, 2025	37.61	38.35	36.19	36.45	36.45	-5.37%	2,062,646
Nov 20, 2025	39.43	39.84	38.15	38.52	38.52	-1.56%	2,013,600
Nov 19, 2025	39.00	39.64	37.94	39.13	39.13	-1.51%	3,493,100
Nov 18, 2025	42.99	42.99	38.67	39.73	39.73	-7.54%	5,912,846
Nov 17, 2025	40.76	45.23	39.00	42.97	42.97	4.50%	8,875,200
Nov 14, 2025	38.80	41.79	38.32	41.12	41.12	5.98%	5,677,803
Nov 13, 2025	38.59	39.65	37.83	38.80	38.80	2.97%	5,875,400
Nov 12, 2025	34.27	37.68	33.81	37.68	37.68	10.01%	3,103,600
Nov 11, 2025	34.23	34.39	33.87	34.25	34.25	0.44%	830,700
Nov 10, 2025	34.35	34.67	33.82	34.10	34.10	-0.84%	997,000
Nov 7, 2025	34.80	35.50	33.99	34.39	34.39	-0.69%	1,802,600
Nov 6, 2025	34.78	35.19	34.50	34.63	34.63	-0.43%	832,900
Nov 5, 2025	33.76	35.88	33.76	34.78	34.78	-2.25%	1,420,300
Nov 4, 2025	35.94	36.22	35.30	35.58	35.58	-1.28%	933,700
Nov 3, 2025	36.26	36.80	35.82	36.04	36.04	-0.83%	1,507,900
Oct 31, 2025	35.56	36.78	35.56	36.34	36.34	2.19%	1,105,100
Oct 30, 2025	36.39	36.46	35.53	35.56	35.56	-2.28%	1,090,700
Oct 29, 2025	37.12	37.15	36.04	36.39	36.39	-1.97%	1,776,300
Oct 28, 2025	37.80	38.66	37.01	37.12	37.12	-0.22%	2,331,800
Oct 27, 2025	37.08	37.85	36.78	37.20	37.20	-	1,536,500
Oct 24, 2025	37.01	38.10	36.90	37.20	37.20	0.73%	1,959,900
Oct 23, 2025	35.79	37.42	35.21	36.93	36.93	3.19%	2,673,300
Oct 22, 2025	35.83	36.13	35.52	35.79	35.79	-0.11%	591,800
Oct 21, 2025	35.70	36.48	35.43	35.83	35.83	0.53%	1,217,400
Oct 20, 2025	35.60	35.77	35.00	35.64	35.64	0.99%	788,729
Oct 17, 2025	37.00	37.00	35.00	35.29	35.29	-4.57%	1,819,500
Oct 16, 2025	36.78	38.12	36.24	36.98	36.98	0.54%	2,426,000
Oct 15, 2025	35.20	37.00	34.62	36.78	36.78	3.93%	1,946,546
Oct 14, 2025	37.97	38.03	35.36	35.39	35.39	-5.93%	2,473,400
Oct 13, 2025	34.40	37.80	33.04	37.62	37.62	5.91%	4,329,035
Oct 10, 2025	34.62	36.50	34.41	35.52	35.52	3.02%	3,281,235
Oct 9, 2025	36.30	36.50	34.40	34.48	34.48	-5.53%	3,518,600
Sep 30, 2025	37.70	37.88	35.66	36.50	36.50	-3.44%	3,626,275