SHA:603655 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	30.91	33.87	30.91	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
Apr 29, 2026	45.00	46.50	43.11	45.01	44.66	-3.45%	5,018,500
Apr 28, 2026	49.53	50.66	46.62	46.62	46.26	-10.00%	3,651,000
Apr 27, 2026	48.00	51.90	47.52	51.80	51.40	9.01%	8,112,202
Apr 24, 2026	43.55	47.52	43.02	47.52	47.15	10.00%	6,395,202
Apr 23, 2026	41.22	43.90	41.18	43.20	42.87	4.96%	4,096,100
Apr 22, 2026	40.64	41.79	40.25	41.16	40.84	0.88%	1,925,300
Apr 21, 2026	41.12	41.62	40.50	40.80	40.48	-0.63%	1,340,300
Apr 20, 2026	41.82	41.93	41.05	41.06	40.74	-2.03%	1,951,200
Apr 17, 2026	39.90	42.50	39.68	41.91	41.59	4.85%	2,600,529
Apr 16, 2026	39.66	40.09	39.19	39.97	39.66	1.34%	1,434,300
Apr 15, 2026	39.40	40.29	39.37	39.44	39.13	-0.45%	1,181,800
Apr 14, 2026	39.84	40.31	39.27	39.62	39.31	0.35%	1,421,000
Apr 13, 2026	39.15	40.00	39.15	39.48	39.17	0.08%	1,628,700
Apr 10, 2026	39.29	40.60	39.10	39.45	39.14	1.23%	2,733,800
Apr 9, 2026	39.03	39.20	38.06	38.97	38.67	-0.94%	1,908,700