SHA:603655 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	38.00	39.88	37.54	39.04	39.04	2.74%	1,422,800
Mar 9, 2026	38.60	39.10	37.51	38.00	38.00	-3.28%	1,126,300
Mar 6, 2026	37.52	39.53	37.50	39.29	39.29	4.77%	1,754,400
Mar 5, 2026	37.50	37.90	37.17	37.50	37.50	0.81%	988,500
Mar 4, 2026	37.60	38.48	37.01	37.20	37.20	-2.00%	1,110,700
Mar 3, 2026	39.48	39.48	37.60	37.96	37.96	-3.61%	2,097,400
Mar 2, 2026	40.00	40.50	38.98	39.38	39.38	-2.55%	1,962,300
Feb 27, 2026	40.98	41.16	39.48	40.41	40.41	-1.20%	1,601,300
Feb 26, 2026	41.29	41.46	40.53	40.90	40.90	-1.11%	1,157,100
Feb 25, 2026	41.65	41.65	40.75	41.36	41.36	-0.82%	1,108,200
Feb 24, 2026	41.40	41.95	41.00	41.70	41.70	1.24%	1,316,400
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