SHA:603655 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	43.70	44.50	42.80	43.53	-	-0.89%	1,261,300
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
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