SHA:603655 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	29.58	29.85	28.50	29.22	29.22	-2.14%	1,329,900
Sep 10, 2026	30.25	30.30	29.58	29.86	29.86	-1.32%	1,037,200
Sep 9, 2026	30.46	31.20	30.20	30.26	30.26	-1.11%	1,152,800
Sep 8, 2026	31.46	31.46	30.06	30.60	30.60	-1.77%	1,699,200
Sep 7, 2026	29.35	31.83	29.17	31.15	31.15	6.50%	2,618,000
Sep 4, 2026	29.97	30.45	29.03	29.25	29.25	-1.52%	1,478,400
Sep 3, 2026	29.97	30.46	29.43	29.70	29.70	-0.54%	1,021,700
Sep 2, 2026	30.06	30.34	29.43	29.86	29.86	-1.65%	1,212,900
Sep 1, 2026	30.95	30.95	30.09	30.36	30.36	-2.22%	1,382,300
Aug 31, 2026	31.44	31.99	30.66	31.05	31.05	-2.39%	1,401,200
Aug 28, 2026	31.81	32.44	31.81	31.81	31.81	-0.28%	892,800
Aug 27, 2026	31.70	32.15	31.60	31.90	31.90	-0.28%	882,200
Aug 26, 2026	33.34	33.34	31.70	31.99	31.99	-2.17%	1,041,500
Aug 25, 2026	31.24	33.04	30.59	32.70	32.70	5.11%	1,664,099
Aug 24, 2026	33.36	33.36	30.70	31.11	31.11	-6.18%	1,829,562
Aug 21, 2026	32.87	33.22	32.24	33.16	33.16	0.18%	1,770,262
Aug 20, 2026	32.60	34.09	32.32	33.10	33.10	1.47%	2,359,100
Aug 19, 2026	33.80	34.68	32.30	32.62	32.62	-3.35%	2,414,500
Aug 18, 2026	34.96	35.40	33.48	33.75	33.75	-3.82%	2,475,000
Aug 17, 2026	34.28	35.20	33.78	35.09	35.09	1.59%	2,559,900
Aug 14, 2026	32.86	34.60	32.22	34.54	34.54	5.24%	3,139,800
Aug 13, 2026	33.30	34.50	32.76	32.82	32.82	-1.32%	3,884,100
Aug 12, 2026	33.60	33.80	32.11	33.26	33.26	-1.57%	5,056,000
Aug 11, 2026	30.70	33.79	29.70	33.79	33.79	9.99%	5,572,800
Aug 10, 2026	31.21	31.32	28.98	30.72	30.72	2.26%	5,731,714
Aug 7, 2026	27.26	30.04	27.00	30.04	30.04	10.00%	1,408,000
Aug 6, 2026	26.37	27.85	26.20	27.31	27.31	3.13%	1,397,800
Aug 5, 2026	26.40	27.16	26.30	26.48	26.48	0.30%	1,409,800
Aug 4, 2026	26.57	26.83	26.07	26.40	26.40	1.11%	982,100
Aug 3, 2026	24.92	26.18	24.80	26.11	26.11	4.82%	1,228,900
Jul 31, 2026	24.10	25.18	24.10	24.91	24.91	4.40%	1,278,900
Jul 30, 2026	25.37	25.65	23.70	23.86	23.86	-5.73%	1,161,300
Jul 29, 2026	24.64	25.65	24.40	25.31	25.31	3.43%	1,394,000
Jul 28, 2026	24.82	25.33	24.47	24.47	24.47	-1.41%	815,100
Jul 27, 2026	24.17	25.10	24.17	24.82	24.82	0.89%	994,400
Jul 24, 2026	24.75	24.79	23.94	24.60	24.60	-0.89%	1,240,300
Jul 23, 2026	24.05	24.82	24.05	24.82	24.82	2.06%	1,297,600
Jul 22, 2026	25.15	25.32	23.99	24.32	24.32	-2.64%	1,776,400
Jul 21, 2026	24.24	25.18	22.07	24.98	24.98	4.74%	2,679,100
Jul 20, 2026	27.33	27.33	23.81	23.85	23.85	-9.86%	2,540,300
Jul 17, 2026	28.50	29.50	26.41	26.46	26.46	-7.29%	1,743,100
Jul 16, 2026	28.21	29.11	27.00	28.54	28.54	1.21%	1,207,800
Jul 15, 2026	26.00	28.95	26.00	28.20	28.20	1.44%	1,087,300
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