SHA:603655 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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