SHA:603656 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	20.00	20.58	19.83	20.29	20.29	1.00%	3,407,092
May 7, 2026	20.17	20.34	19.96	20.09	20.09	0.30%	2,831,092
May 6, 2026	20.02	20.25	19.91	20.03	20.03	0.35%	2,203,000
Apr 30, 2026	19.84	20.05	19.78	19.96	19.96	0.15%	2,091,300
Apr 29, 2026	20.02	20.35	19.90	19.93	19.93	-0.45%	2,525,600
Apr 28, 2026	20.39	20.49	19.91	20.02	20.02	-2.01%	2,726,900
Apr 27, 2026	20.40	20.60	20.00	20.43	20.43	2.35%	4,123,040
Apr 24, 2026	20.10	20.14	19.88	19.96	19.96	-0.84%	3,432,225
Apr 23, 2026	20.48	20.49	20.05	20.13	20.13	-1.56%	2,173,196
Apr 22, 2026	20.50	20.74	20.31	20.45	20.45	0.25%	2,705,976
Apr 21, 2026	21.06	21.12	20.38	20.40	20.40	-2.95%	3,242,440
Apr 20, 2026	21.12	21.19	20.68	21.02	21.02	-0.47%	2,574,300
Apr 17, 2026	20.55	21.49	20.28	21.12	21.12	2.92%	4,007,640
Apr 16, 2026	20.58	20.58	20.37	20.52	20.52	-0.15%	1,766,600
Apr 15, 2026	20.85	21.07	20.42	20.55	20.55	-1.20%	2,358,400
Apr 14, 2026	20.95	21.14	20.73	20.80	20.80	-0.05%	1,829,200
Apr 13, 2026	20.46	20.95	20.26	20.81	20.81	1.51%	2,017,220
Apr 10, 2026	20.45	20.80	20.39	20.50	20.50	0.99%	1,684,471
Apr 9, 2026	20.80	20.80	20.20	20.30	20.30	-2.59%	1,600,500
Apr 8, 2026	20.71	20.99	20.65	20.84	20.84	2.91%	2,526,271
Apr 7, 2026	20.20	20.45	20.05	20.25	20.25	-0.30%	1,492,300
Apr 3, 2026	20.62	20.95	20.20	20.31	20.31	-1.84%	1,851,420
Apr 2, 2026	20.86	21.07	20.57	20.69	20.69	-1.29%	1,724,700
Apr 1, 2026	21.17	21.27	20.88	20.96	20.96	0.19%	1,515,368
Mar 31, 2026	21.11	21.25	20.75	20.92	20.92	-1.23%	2,244,492
Mar 30, 2026	22.20	22.20	20.96	21.18	21.18	-4.81%	4,123,700
Mar 27, 2026	21.70	22.36	21.70	22.25	22.25	1.23%	1,569,100
Mar 26, 2026	22.03	22.25	21.81	21.98	21.98	-0.14%	1,675,000
Mar 25, 2026	21.59	22.29	21.59	22.01	22.01	2.28%	2,280,856
Mar 24, 2026	21.06	21.57	20.95	21.52	21.52	3.41%	3,295,660
Mar 23, 2026	21.65	21.68	20.46	20.81	20.81	-4.80%	4,315,231
Mar 20, 2026	22.00	22.63	21.77	21.86	21.86	-0.82%	2,692,600
Mar 19, 2026	22.05	22.43	21.91	22.04	22.04	-0.99%	2,419,700
Mar 18, 2026	22.17	22.42	21.94	22.26	22.26	0.50%	1,922,600
Mar 17, 2026	22.60	22.60	22.11	22.15	22.15	-1.64%	2,261,700
Mar 16, 2026	22.48	22.69	22.23	22.52	22.52	0.18%	2,233,700
Mar 13, 2026	22.43	22.65	22.00	22.48	22.48	0.13%	1,780,300
Mar 12, 2026	22.59	22.67	22.31	22.45	22.45	-0.75%	1,899,100
Mar 11, 2026	22.61	23.06	22.39	22.62	22.62	0.53%	2,931,220
Mar 10, 2026	22.19	22.58	22.19	22.50	22.50	1.90%	2,102,364
Mar 9, 2026	22.33	22.33	21.60	22.08	22.08	-1.30%	3,382,800
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