SHA:603655 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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