SHA:603656 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	18.15	18.50	18.08	18.32	18.32	0.49%	2,138,800
May 27, 2026	18.29	18.56	18.11	18.23	18.23	-0.82%	2,993,800
May 26, 2026	18.60	18.65	18.11	18.38	18.38	-1.50%	3,208,900
May 25, 2026	18.72	18.99	18.56	18.66	18.66	-0.32%	2,531,900
May 22, 2026	18.61	18.90	18.26	18.72	18.72	1.08%	2,613,300
May 21, 2026	18.95	19.20	18.48	18.52	18.52	-2.47%	3,143,260
May 20, 2026	19.00	19.07	18.72	18.99	18.99	0.16%	2,042,500
May 19, 2026	18.89	19.06	18.70	18.96	18.96	0.26%	1,920,400
May 18, 2026	19.34	19.34	18.69	18.91	18.91	-1.25%	3,105,360
May 15, 2026	19.23	19.56	19.05	19.15	19.15	-0.47%	2,485,400
May 14, 2026	19.68	19.69	19.18	19.24	19.24	-1.69%	2,472,200
May 13, 2026	19.75	19.75	19.35	19.57	19.57	-0.56%	2,760,709
May 12, 2026	20.05	20.07	19.66	19.68	19.68	-1.20%	2,739,300
May 11, 2026	20.39	20.39	19.88	19.92	19.92	-1.82%	3,258,600
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