SHA:603655 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	26.77	26.96	25.76	26.68	26.68	1.14%	1,581,900
Oct 23, 2026	26.60	26.79	23.96	26.38	26.38	-0.83%	2,229,900
Oct 22, 2026	27.88	28.47	26.60	26.60	26.60	-4.52%	1,322,100
Oct 21, 2026	28.02	28.47	27.28	27.86	27.86	1.09%	1,264,700
Oct 20, 2026	26.82	27.66	25.90	27.56	27.56	2.76%	1,616,800
Oct 19, 2026	27.60	28.52	25.61	26.82	26.82	-5.73%	3,318,500
Oct 16, 2026	27.47	29.71	27.26	28.45	28.45	5.33%	4,230,597
Oct 15, 2026	28.06	28.07	26.88	27.01	27.01	-5.76%	1,070,100
Oct 14, 2026	29.03	29.32	28.17	28.66	28.66	-1.85%	1,156,500
Oct 13, 2026	28.51	29.20	27.07	29.20	29.20	2.28%	1,261,505
Oct 12, 2026	29.50	29.64	28.54	28.55	28.55	-3.38%	657,900
Oct 9, 2026	30.00	30.13	28.09	29.55	29.55	-1.34%	1,333,800
Oct 8, 2026	30.89	31.36	29.45	29.95	29.95	-3.04%	982,400
Sep 30, 2026	31.16	31.87	30.80	30.89	30.89	-0.45%	815,805
Sep 29, 2026	31.55	31.88	30.91	31.03	31.03	-2.14%	1,042,475
Sep 28, 2026	32.75	33.02	31.45	31.71	31.71	-2.91%	1,217,300
Sep 24, 2026	32.80	33.19	32.27	32.66	32.66	-0.43%	1,664,600
Sep 23, 2026	34.66	34.74	32.12	32.80	32.80	-5.20%	3,186,700
Sep 22, 2026	31.60	34.73	31.50	34.60	34.60	9.53%	4,081,300
Sep 21, 2026	30.80	32.11	30.05	31.69	31.59	4.93%	1,997,099
Sep 18, 2026	29.34	30.86	29.19	30.20	30.10	3.35%	1,595,300
Sep 17, 2026	28.79	29.31	28.50	29.22	29.13	1.46%	740,000
Sep 16, 2026	28.57	29.08	28.14	28.80	28.71	1.23%	787,100
Sep 15, 2026	28.82	29.38	28.33	28.45	28.36	-3.17%	913,200
Sep 14, 2026	29.00	29.80	28.91	29.38	29.29	0.55%	820,200
Sep 11, 2026	29.58	29.85	28.50	29.22	29.13	-2.14%	1,329,900
Sep 10, 2026	30.25	30.30	29.58	29.86	29.77	-1.32%	1,037,200
Sep 9, 2026	30.46	31.20	30.20	30.26	30.16	-1.11%	1,152,800
Sep 8, 2026	31.46	31.46	30.06	30.60	30.50	-1.77%	1,699,200
Sep 7, 2026	29.35	31.83	29.17	31.15	31.05	6.50%	2,618,000
Sep 4, 2026	29.97	30.45	29.03	29.25	29.16	-1.52%	1,478,400
Sep 3, 2026	29.97	30.46	29.43	29.70	29.61	-0.54%	1,021,700
Sep 2, 2026	30.06	30.34	29.43	29.86	29.77	-1.65%	1,212,900
Sep 1, 2026	30.95	30.95	30.09	30.36	30.26	-2.22%	1,382,300
Aug 31, 2026	31.44	31.99	30.66	31.05	30.95	-2.39%	1,401,200
Aug 28, 2026	31.81	32.44	31.81	31.81	31.71	-0.28%	892,800
Aug 27, 2026	31.70	32.15	31.60	31.90	31.80	-0.28%	882,200
Aug 26, 2026	33.34	33.34	31.70	31.99	31.89	-2.17%	1,041,500
Aug 25, 2026	31.24	33.04	30.59	32.70	32.60	5.11%	1,664,099
Aug 24, 2026	33.36	33.36	30.70	31.11	31.01	-6.18%	1,829,562
Aug 21, 2026	32.87	33.22	32.24	33.16	33.06	0.18%	1,770,262
Aug 20, 2026	32.60	34.09	32.32	33.10	33.00	1.47%	2,359,100
Aug 19, 2026	33.80	34.68	32.30	32.62	32.52	-3.35%	2,414,500
Aug 18, 2026	34.96	35.40	33.48	33.75	33.64	-3.82%	2,475,000
Aug 17, 2026	34.28	35.20	33.78	35.09	34.98	1.59%	2,559,900
Aug 14, 2026	32.86	34.60	32.22	34.54	34.43	5.24%	3,139,800
Aug 13, 2026	33.30	34.50	32.76	32.82	32.72	-1.32%	3,884,100
Aug 12, 2026	33.60	33.80	32.11	33.26	33.16	-1.57%	5,056,000
Aug 11, 2026	30.70	33.79	29.70	33.79	33.68	9.99%	5,572,800
Aug 10, 2026	31.21	31.32	28.98	30.72	30.62	2.26%	5,731,714