SHA:603655 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	37.56	38.98	36.96	37.31	37.31	0.35%	1,669,400
Mar 30, 2026	37.70	37.70	36.60	37.18	37.18	-1.72%	1,209,100
Mar 27, 2026	38.00	38.26	37.25	37.83	37.83	-1.12%	1,492,100
Mar 26, 2026	38.50	39.98	37.80	38.26	38.26	-1.14%	1,602,100
Mar 25, 2026	40.85	40.87	38.26	38.70	38.70	-2.52%	2,412,400
Mar 24, 2026	37.30	40.00	36.26	39.70	39.70	8.59%	3,538,740
Mar 23, 2026	39.10	40.90	36.09	36.56	36.56	-8.83%	4,075,600
Mar 20, 2026	39.09	40.97	38.11	40.10	40.10	4.65%	4,002,100
Mar 19, 2026	40.78	40.78	38.20	38.32	38.32	-6.03%	3,719,630
Mar 18, 2026	38.25	42.09	38.10	40.78	40.78	6.59%	5,508,370
Mar 17, 2026	39.45	39.59	38.04	38.26	38.26	-3.11%	1,266,100
Mar 16, 2026	40.20	40.30	38.83	39.49	39.49	-1.27%	1,481,200
Mar 13, 2026	38.80	40.98	38.44	40.00	40.00	3.39%	2,635,400
Mar 12, 2026	38.67	39.07	38.15	38.69	38.69	0.36%	834,200
Mar 11, 2026	39.10	39.20	38.11	38.55	38.55	-1.26%	1,099,000
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