SHA:603655 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	27.22	27.92	26.77	27.80	27.80	2.21%	965,700
Jul 13, 2026	29.76	29.98	27.16	27.20	27.20	-9.57%	1,564,500
Jul 10, 2026	28.81	30.59	28.50	30.08	30.08	4.41%	1,634,300
Jul 9, 2026	27.94	29.04	27.71	28.81	28.81	3.15%	1,151,200
Jul 8, 2026	28.51	28.99	27.93	27.93	27.93	-2.89%	1,096,300
Jul 7, 2026	29.13	30.29	28.58	28.76	28.76	-2.57%	1,730,400
Jul 6, 2026	29.88	32.30	29.51	29.52	29.52	-6.26%	2,766,600
Jul 3, 2026	29.90	32.89	29.15	31.49	31.49	5.32%	4,657,600
Jul 2, 2026	30.09	30.98	29.17	29.90	29.90	-0.23%	2,091,300
Jul 1, 2026	28.56	29.98	28.15	29.97	29.97	5.19%	1,924,900
Jun 30, 2026	28.47	28.95	28.05	28.49	28.49	0.04%	1,304,600
Jun 29, 2026	29.00	29.00	27.30	28.48	28.48	-1.04%	2,112,600
Jun 26, 2026	29.82	29.82	28.36	28.78	28.78	-3.49%	1,978,500
Jun 25, 2026	30.89	31.03	29.62	29.82	29.82	-3.90%	1,969,400
Jun 24, 2026	32.00	32.87	30.86	31.03	31.03	-3.33%	1,808,100
Jun 23, 2026	30.91	33.87	30.91	32.10	32.10	2.56%	2,545,800
Jun 22, 2026	31.68	32.20	30.03	31.30	31.30	-2.43%	2,224,302
Jun 18, 2026	31.73	32.75	31.38	32.08	32.08	0.79%	2,049,400
Jun 17, 2026	31.88	32.80	31.70	31.83	31.83	-0.69%	1,701,700
Jun 16, 2026	32.99	33.82	30.70	32.30	32.05	-3.06%	3,597,600
Jun 15, 2026	33.28	35.10	32.89	33.32	33.06	0.63%	2,965,300
Jun 12, 2026	32.75	33.49	32.12	33.11	32.85	2.44%	1,466,400
Jun 11, 2026	33.16	33.20	31.84	32.32	32.07	-2.56%	1,576,300
Jun 10, 2026	33.70	34.15	32.70	33.17	32.91	-2.95%	989,900
Jun 9, 2026	34.50	34.65	33.50	34.18	33.92	0.09%	1,694,700
Jun 8, 2026	35.00	36.40	33.45	34.15	33.89	-6.18%	1,840,900
Jun 5, 2026	36.72	37.06	35.94	36.40	36.12	-0.74%	1,067,000
Jun 4, 2026	37.94	37.94	36.62	36.67	36.39	-3.37%	1,224,600
Jun 3, 2026	36.93	38.13	36.93	37.95	37.66	1.96%	1,252,700
Jun 2, 2026	38.00	38.60	37.02	37.22	36.93	-2.57%	1,440,800
Jun 1, 2026	35.80	38.50	35.80	38.20	37.90	6.14%	1,915,400
May 29, 2026	37.51	38.19	35.87	35.99	35.71	-4.76%	1,450,100
May 28, 2026	36.99	38.11	35.66	37.79	37.50	3.39%	1,819,300
May 27, 2026	38.99	39.00	36.10	36.55	36.27	-5.87%	2,280,000
May 26, 2026	40.69	40.98	37.43	38.83	38.53	-4.36%	3,016,400
May 25, 2026	41.37	41.66	40.28	40.60	40.29	-1.86%	1,567,900
May 22, 2026	40.18	41.65	39.65	41.37	41.05	2.96%	1,967,100
May 21, 2026	41.80	42.33	40.15	40.18	39.87	-2.48%	2,682,400
May 20, 2026	41.88	43.01	41.03	41.20	40.88	-2.81%	1,965,700
May 19, 2026	42.12	42.48	40.55	42.39	42.06	2.52%	2,149,100
May 18, 2026	40.50	41.99	39.83	41.35	41.03	1.12%	2,123,302
May 15, 2026	42.73	42.74	40.56	40.89	40.57	-3.56%	2,769,100
May 14, 2026	44.00	44.47	42.40	42.40	42.07	-3.35%	2,970,600
May 13, 2026	43.35	44.27	42.00	43.87	43.53	-1.64%	4,174,100
May 12, 2026	46.66	49.23	44.00	44.60	44.25	-4.39%	6,324,602
May 11, 2026	44.20	46.65	43.55	46.65	46.29	7.61%	7,557,167
May 8, 2026	42.95	43.84	42.12	43.35	43.01	0.81%	4,351,200
May 7, 2026	43.60	43.60	42.51	43.00	42.67	-0.14%	3,283,300
May 6, 2026	44.80	44.80	42.50	43.06	42.73	-1.55%	3,325,500
Apr 30, 2026	45.01	46.12	43.52	43.74	43.40	-2.82%	3,452,900