SHA:603655 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	38.00	38.60	37.02	37.22	37.22	-2.57%	1,440,800
Jun 1, 2026	35.80	38.50	35.80	38.20	38.20	6.14%	1,915,400
May 29, 2026	37.51	38.19	35.87	35.99	35.99	-4.76%	1,450,100
May 28, 2026	36.99	38.11	35.66	37.79	37.79	3.39%	1,819,300
May 27, 2026	38.99	39.00	36.10	36.55	36.55	-5.87%	2,280,000
May 26, 2026	40.69	40.98	37.43	38.83	38.83	-4.36%	3,016,400
May 25, 2026	41.37	41.66	40.28	40.60	40.60	-1.86%	1,567,900
May 22, 2026	40.18	41.65	39.65	41.37	41.37	2.96%	1,967,100
May 21, 2026	41.80	42.33	40.15	40.18	40.18	-2.48%	2,682,400
May 20, 2026	41.88	43.01	41.03	41.20	41.20	-2.81%	1,965,700
May 19, 2026	42.12	42.48	40.55	42.39	42.39	2.52%	2,149,100
May 18, 2026	40.50	41.99	39.83	41.35	41.35	1.12%	2,123,302
May 15, 2026	42.73	42.74	40.56	40.89	40.89	-3.56%	2,769,100
May 14, 2026	44.00	44.47	42.40	42.40	42.40	-3.35%	2,970,600
May 13, 2026	43.35	44.27	42.00	43.87	43.87	-1.64%	4,174,100
May 12, 2026	46.66	49.23	44.00	44.60	44.60	-4.39%	6,324,602
May 11, 2026	44.20	46.65	43.55	46.65	46.65	7.61%	7,557,167
May 8, 2026	42.95	43.84	42.12	43.35	43.35	0.81%	4,351,200
May 7, 2026	43.60	43.60	42.51	43.00	43.00	-0.14%	3,283,300
May 6, 2026	44.80	44.80	42.50	43.06	43.06	-1.55%	3,325,500
Apr 30, 2026	45.01	46.12	43.52	43.74	43.74	-2.82%	3,452,900
Apr 29, 2026	45.00	46.50	43.11	45.01	45.01	-3.45%	5,018,500
Apr 28, 2026	49.53	50.66	46.62	46.62	46.62	-10.00%	3,651,000
Apr 27, 2026	48.00	51.90	47.52	51.80	51.80	9.01%	8,112,202
Apr 24, 2026	43.55	47.52	43.02	47.52	47.52	10.00%	6,395,202
Apr 23, 2026	41.22	43.90	41.18	43.20	43.20	4.96%	4,096,100
Apr 22, 2026	40.64	41.79	40.25	41.16	41.16	0.88%	1,925,300
Apr 21, 2026	41.12	41.62	40.50	40.80	40.80	-0.63%	1,340,300
Apr 20, 2026	41.82	41.93	41.05	41.06	41.06	-2.03%	1,951,200
Apr 17, 2026	39.90	42.50	39.68	41.91	41.91	4.85%	2,600,529
Apr 16, 2026	39.66	40.09	39.19	39.97	39.97	1.34%	1,434,300
Apr 15, 2026	39.40	40.29	39.37	39.44	39.44	-0.45%	1,181,800
Apr 14, 2026	39.84	40.31	39.27	39.62	39.62	0.35%	1,421,000
Apr 13, 2026	39.15	40.00	39.15	39.48	39.48	0.08%	1,628,700
Apr 10, 2026	39.29	40.60	39.10	39.45	39.45	1.23%	2,733,800
Apr 9, 2026	39.03	39.20	38.06	38.97	38.97	-0.94%	1,908,700
Apr 8, 2026	37.70	39.79	37.22	39.34	39.34	5.72%	2,411,300
Apr 7, 2026	36.47	37.88	36.00	37.21	37.21	1.95%	1,475,600
Apr 3, 2026	36.80	37.15	35.51	36.50	36.50	0.58%	1,949,100
Apr 2, 2026	37.35	37.36	36.10	36.29	36.29	-3.25%	1,165,700
Apr 1, 2026	37.66	37.99	37.10	37.51	37.51	0.54%	1,207,400
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