SHA:603656 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	22.03	22.54	21.95	22.37	22.37	1.54%	2,366,137
Mar 5, 2026	22.50	22.50	21.96	22.03	22.03	0.46%	2,367,753
Mar 4, 2026	21.58	22.35	21.57	21.93	21.93	-0.14%	3,801,453
Mar 3, 2026	23.00	23.20	21.85	21.96	21.96	-4.81%	4,772,000
Mar 2, 2026	23.65	24.10	22.75	23.07	23.07	-4.43%	5,462,900
Feb 27, 2026	24.33	24.57	24.07	24.14	24.14	-0.98%	2,031,608
Feb 26, 2026	24.37	24.55	24.19	24.38	24.38	0.04%	2,118,400
Feb 25, 2026	24.05	24.68	23.78	24.37	24.37	1.54%	3,687,020
Feb 24, 2026	24.00	24.31	23.87	24.00	24.00	0.80%	2,454,996
Feb 13, 2026	23.83	23.98	23.63	23.81	23.81	0.13%	1,677,980
Feb 12, 2026	23.89	23.89	23.50	23.78	23.78	0.17%	1,910,075
Feb 11, 2026	24.00	24.08	23.58	23.74	23.74	-1.04%	2,309,515
Feb 10, 2026	24.36	24.43	23.97	23.99	23.99	-1.36%	2,102,700
Feb 9, 2026	24.40	24.72	24.20	24.32	24.32	-	2,325,115
Feb 6, 2026	24.38	24.59	24.10	24.32	24.32	-1.10%	2,548,500
Feb 5, 2026	24.50	24.89	24.46	24.59	24.59	-0.53%	2,616,200
Feb 4, 2026	24.40	25.55	24.40	24.72	24.72	1.31%	4,308,990
Feb 3, 2026	24.21	24.45	23.90	24.40	24.40	1.50%	2,954,056
Feb 2, 2026	24.56	24.60	23.92	24.04	24.04	-1.19%	3,417,360
Jan 30, 2026	24.52	24.62	23.72	24.33	24.33	-0.37%	4,986,000
Jan 29, 2026	24.81	25.79	24.27	24.42	24.42	-1.61%	5,854,099
Jan 28, 2026	25.15	25.26	24.66	24.82	24.82	-0.84%	3,641,060
Jan 27, 2026	24.78	25.18	24.23	25.03	25.03	-0.20%	5,327,211
Jan 26, 2026	24.02	25.67	23.71	25.08	25.08	4.50%	8,253,831
Jan 23, 2026	23.88	24.08	23.73	24.00	24.00	0.46%	2,457,000
Jan 22, 2026	23.65	23.99	23.32	23.89	23.89	1.79%	3,184,968
Jan 21, 2026	23.20	23.56	23.06	23.47	23.47	0.51%	2,112,000
Jan 20, 2026	23.70	23.88	23.16	23.35	23.35	-0.89%	2,862,100
Jan 19, 2026	23.20	23.93	23.19	23.56	23.56	1.77%	4,008,720
Jan 16, 2026	23.08	23.32	22.88	23.15	23.15	1.05%	3,742,000
Jan 15, 2026	22.71	23.05	22.66	22.91	22.91	0.09%	2,445,000
Jan 14, 2026	23.09	23.15	22.58	22.89	22.89	0.04%	4,140,000
Jan 13, 2026	23.27	23.34	22.83	22.88	22.88	-1.63%	3,129,860
Jan 12, 2026	23.35	23.51	23.17	23.26	23.26	-0.43%	3,481,600
Jan 9, 2026	23.18	23.57	22.97	23.36	23.36	0.73%	3,460,700
Jan 8, 2026	22.91	23.49	22.85	23.19	23.19	0.56%	2,781,660
Jan 7, 2026	23.24	23.36	22.90	23.06	23.06	-0.26%	3,294,000
Jan 6, 2026	23.00	23.99	23.00	23.12	23.12	0.78%	4,246,700
Jan 5, 2026	23.04	23.12	22.77	22.94	22.94	-0.39%	2,640,760
Dec 31, 2025	22.80	23.06	22.46	23.03	23.03	1.01%	2,593,760
Dec 30, 2025	22.77	23.13	22.57	22.80	22.80	0.48%	2,980,200
Dec 29, 2025	22.98	23.09	22.50	22.69	22.69	-0.13%	2,549,409
Dec 26, 2025	22.66	22.94	22.50	22.72	22.72	0.09%	3,190,540
Dec 25, 2025	21.80	23.34	21.75	22.70	22.70	4.08%	4,804,473
Dec 24, 2025	21.68	21.91	21.60	21.81	21.81	0.60%	1,263,600
Dec 23, 2025	21.70	21.90	21.50	21.68	21.68	-0.23%	1,243,646
Dec 22, 2025	21.80	22.03	21.69	21.73	21.73	-0.18%	1,630,206
Dec 19, 2025	21.70	21.85	21.50	21.77	21.77	0.83%	1,631,700
Dec 18, 2025	21.69	21.85	21.53	21.59	21.59	-0.37%	1,646,900
Dec 17, 2025	21.85	22.07	21.30	21.67	21.67	-0.09%	2,236,000