SHA:603657 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	28.88	29.19	28.68	28.76	28.76	-0.42%	1,285,100
Feb 12, 2026	29.05	29.30	28.71	28.88	28.88	-0.79%	1,316,300
Feb 11, 2026	29.28	29.35	28.87	29.11	29.11	-0.17%	918,008
Feb 10, 2026	28.90	29.28	28.77	29.16	29.16	0.97%	1,222,800
Feb 9, 2026	29.05	29.16	28.74	28.88	28.88	0.21%	1,183,440
Feb 6, 2026	28.38	29.33	28.30	28.82	28.82	1.55%	2,036,600
Feb 5, 2026	28.18	28.76	28.15	28.38	28.38	-	1,313,100
Feb 4, 2026	28.15	28.75	28.10	28.38	28.38	0.35%	1,405,860
Feb 3, 2026	28.38	28.49	28.06	28.28	28.28	0.46%	1,132,500
Feb 2, 2026	28.29	28.54	28.10	28.15	28.15	-0.49%	1,311,911
Jan 30, 2026	27.80	28.30	27.47	28.29	28.29	1.51%	1,730,640
Jan 29, 2026	28.90	28.90	27.87	27.87	27.87	-3.76%	2,851,840
Jan 28, 2026	29.68	29.68	28.90	28.96	28.96	-2.13%	1,650,520
Jan 27, 2026	29.85	29.85	28.75	29.59	29.59	-1.07%	2,223,900
Jan 26, 2026	31.31	31.31	29.83	29.91	29.91	-3.11%	2,902,200
Jan 23, 2026	31.00	31.53	30.50	30.87	30.87	-0.23%	2,292,600
Jan 22, 2026	31.69	31.80	30.80	30.94	30.94	-0.42%	2,329,700
Jan 21, 2026	30.25	31.56	29.82	31.07	31.07	1.90%	3,301,792
Jan 20, 2026	31.79	31.79	30.33	30.49	30.49	-4.63%	4,099,192
Jan 19, 2026	30.01	32.80	30.00	31.97	31.97	6.53%	6,390,660
Jan 16, 2026	30.26	30.50	30.00	30.01	30.01	-0.86%	1,514,540
Jan 15, 2026	30.50	30.66	30.11	30.27	30.27	-0.95%	1,913,800
Jan 14, 2026	30.23	31.17	29.88	30.56	30.56	1.13%	3,736,160
Jan 13, 2026	30.83	31.16	30.10	30.22	30.22	-1.98%	3,041,800
Jan 12, 2026	30.50	30.95	30.07	30.83	30.83	1.75%	3,871,600
Jan 9, 2026	29.60	30.50	29.60	30.30	30.30	1.95%	2,855,180
Jan 8, 2026	29.65	30.02	29.36	29.72	29.72	0.37%	2,465,100
Jan 7, 2026	29.80	29.97	29.52	29.61	29.61	-0.64%	2,344,100
Jan 6, 2026	30.10	30.10	29.72	29.80	29.80	-0.70%	2,615,300
Jan 5, 2026	29.81	30.20	29.81	30.01	30.01	0.70%	1,857,300
Dec 31, 2025	30.75	30.78	29.80	29.80	29.80	-2.01%	2,507,700
Dec 30, 2025	30.90	30.96	30.31	30.41	30.41	-0.88%	2,319,300
Dec 29, 2025	31.00	31.30	30.38	30.68	30.68	-0.62%	3,054,860
Dec 26, 2025	31.53	31.54	30.80	30.87	30.87	-3.38%	4,830,600
Dec 25, 2025	33.53	34.21	31.16	31.95	31.95	-3.06%	9,241,500
Dec 24, 2025	30.38	33.20	30.38	32.96	32.96	7.47%	4,567,300
Dec 23, 2025	31.16	31.28	30.67	30.67	30.67	-1.67%	1,834,200
Dec 22, 2025	30.95	32.32	30.95	31.19	31.19	2.73%	4,136,400
Dec 19, 2025	30.04	30.80	29.83	30.36	30.36	0.73%	1,805,200
Dec 18, 2025	31.22	31.22	30.00	30.14	30.14	-3.46%	2,295,600
Dec 17, 2025	30.73	31.83	30.43	31.22	31.22	2.09%	3,478,000
Dec 16, 2025	31.50	31.60	30.39	30.58	30.58	-3.14%	2,432,000
Dec 15, 2025	32.71	33.25	31.45	31.57	31.57	-3.60%	3,886,800
Dec 12, 2025	34.99	34.99	32.73	32.75	32.75	-5.57%	4,526,500
Dec 11, 2025	35.15	38.01	34.55	34.68	34.68	-1.34%	4,715,000
Dec 10, 2025	36.22	36.30	34.70	35.15	35.15	-3.46%	3,844,100
Dec 9, 2025	35.81	36.86	35.81	36.41	36.41	1.03%	3,238,000
Dec 8, 2025	36.16	36.61	35.81	36.04	36.04	-1.80%	3,431,800
Dec 5, 2025	36.00	36.77	34.96	36.70	36.70	2.11%	5,495,601
Dec 4, 2025	36.67	37.88	35.81	35.94	35.94	-1.53%	5,806,011