SHA:603656 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	16.99	17.33	16.83	17.00	17.00	-0.29%	1,543,100
Jul 9, 2026	17.30	17.30	16.58	17.05	17.05	-0.53%	2,007,100
Jul 8, 2026	17.41	17.51	17.10	17.14	17.14	-1.61%	1,560,300
Jul 7, 2026	17.59	17.92	17.37	17.42	17.42	-1.75%	2,570,700
Jul 6, 2026	17.45	18.02	17.44	17.73	17.73	1.49%	2,987,500
Jul 3, 2026	17.30	17.70	17.07	17.47	17.47	1.33%	2,190,700
Jul 2, 2026	17.60	17.95	17.24	17.24	17.24	-2.05%	2,706,800
Jul 1, 2026	17.56	17.90	17.39	17.60	17.60	0.11%	2,792,300
Jun 30, 2026	17.31	18.05	17.26	17.58	17.58	0.92%	2,273,337
Jun 29, 2026	16.87	17.60	16.55	17.42	17.42	2.35%	2,931,128
Jun 26, 2026	17.57	17.73	16.81	17.02	17.02	-2.69%	2,906,300
Jun 25, 2026	17.99	18.09	17.48	17.49	17.49	-2.83%	3,420,000
Jun 24, 2026	18.37	18.97	17.88	18.00	18.00	-1.69%	3,858,136
Jun 23, 2026	18.26	18.61	18.18	18.31	18.31	-0.49%	2,255,200
Jun 22, 2026	18.54	18.54	17.72	18.40	18.40	-0.81%	3,618,106
Jun 18, 2026	18.10	18.99	17.90	18.55	18.55	1.92%	4,041,642
Jun 17, 2026	18.36	18.76	18.06	18.20	18.20	-1.41%	3,011,436
Jun 16, 2026	18.15	18.55	17.71	18.46	18.46	1.65%	3,875,260
Jun 15, 2026	18.50	18.78	18.08	18.16	18.16	-0.33%	3,910,442
Jun 12, 2026	18.20	18.80	17.82	18.22	18.22	1.05%	4,006,470
Jun 11, 2026	17.74	18.32	17.44	18.03	18.03	0.84%	4,048,900
Jun 10, 2026	17.91	17.97	17.25	17.88	17.88	-1.00%	4,515,666
Jun 9, 2026	18.70	18.71	17.97	18.06	18.06	-3.22%	5,505,700
Jun 8, 2026	19.12	19.12	18.32	18.71	18.66	-2.60%	6,179,300
Jun 5, 2026	19.56	19.87	19.07	19.21	19.16	-2.29%	6,522,152
Jun 4, 2026	20.56	20.75	19.57	19.66	19.61	-2.63%	9,805,456
Jun 3, 2026	18.36	20.19	18.34	20.19	20.14	10.03%	5,758,416
Jun 2, 2026	18.12	18.40	17.91	18.35	18.30	1.27%	3,020,600
Jun 1, 2026	17.96	18.33	17.74	18.12	18.07	1.23%	2,718,500
May 29, 2026	18.36	18.49	17.78	17.90	17.85	-2.29%	3,489,496
May 28, 2026	18.15	18.50	18.08	18.32	18.27	0.49%	2,138,800
May 27, 2026	18.29	18.56	18.11	18.23	18.18	-0.82%	2,993,800
May 26, 2026	18.60	18.65	18.11	18.38	18.33	-1.50%	3,208,900
May 25, 2026	18.72	18.99	18.56	18.66	18.61	-0.32%	2,531,900
May 22, 2026	18.61	18.90	18.26	18.72	18.67	1.08%	2,613,300
May 21, 2026	18.95	19.20	18.48	18.52	18.47	-2.47%	3,143,260
May 20, 2026	19.00	19.07	18.72	18.99	18.94	0.16%	2,042,500
May 19, 2026	18.89	19.06	18.70	18.96	18.91	0.26%	1,920,400
May 18, 2026	19.34	19.34	18.69	18.91	18.86	-1.25%	3,105,360
May 15, 2026	19.23	19.56	19.05	19.15	19.10	-0.47%	2,485,400
May 14, 2026	19.68	19.69	19.18	19.24	19.19	-1.69%	2,472,200
May 13, 2026	19.75	19.75	19.35	19.57	19.52	-0.56%	2,760,709
May 12, 2026	20.05	20.07	19.66	19.68	19.63	-1.20%	2,739,300
May 11, 2026	20.39	20.39	19.88	19.92	19.87	-1.82%	3,258,600
May 8, 2026	20.00	20.58	19.83	20.29	20.24	1.00%	3,407,092
May 7, 2026	20.17	20.34	19.96	20.09	20.04	0.30%	2,831,092
May 6, 2026	20.02	20.25	19.91	20.03	19.98	0.35%	2,203,000
Apr 30, 2026	19.84	20.05	19.78	19.96	19.91	0.15%	2,091,300
Apr 29, 2026	20.02	20.35	19.90	19.93	19.88	-0.45%	2,525,600
Apr 28, 2026	20.39	20.49	19.91	20.02	19.97	-2.01%	2,726,900