SHA:603659 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	27.63	27.85	26.80	26.82	-	-3.49%	16,652,043
Jan 29, 2026	28.10	28.62	27.76	27.79	27.79	-2.29%	30,510,180
Jan 28, 2026	28.46	28.68	27.94	28.44	28.44	-0.97%	33,323,180
Jan 27, 2026	29.10	29.39	27.60	28.72	28.72	-1.98%	46,087,310
Jan 26, 2026	30.68	30.69	28.90	29.30	29.30	-2.37%	54,676,190
Jan 23, 2026	28.85	30.56	28.85	30.01	30.01	4.09%	60,050,091
Jan 22, 2026	29.42	29.82	28.69	28.83	28.83	-1.97%	50,156,579
Jan 21, 2026	28.35	29.73	28.35	29.41	29.41	6.87%	72,081,800
Jan 20, 2026	28.39	28.64	26.92	27.52	27.52	-2.65%	41,302,710
Jan 19, 2026	28.20	28.57	27.78	28.27	28.27	0.35%	29,543,050
Jan 16, 2026	28.98	29.00	28.06	28.17	28.17	-0.04%	38,426,247
Jan 15, 2026	26.86	28.68	26.73	28.18	28.18	4.91%	62,275,360
Jan 14, 2026	26.69	27.55	26.48	26.86	26.86	0.67%	36,069,110
Jan 13, 2026	26.96	27.38	26.57	26.68	26.68	-1.00%	30,690,410
Jan 12, 2026	27.28	27.88	26.35	26.95	26.95	-2.74%	48,214,850
Jan 9, 2026	27.38	28.15	27.10	27.71	27.71	1.13%	26,605,141
Jan 8, 2026	27.86	28.22	27.17	27.40	27.40	-2.42%	29,711,132
Jan 7, 2026	27.94	28.59	27.80	28.08	28.08	0.72%	25,904,940
Jan 6, 2026	27.88	28.36	27.75	27.88	27.88	0.58%	30,991,927
Jan 5, 2026	27.34	27.88	27.20	27.72	27.72	1.39%	26,245,680
Dec 31, 2025	27.50	27.68	27.16	27.34	27.34	-0.22%	17,784,630
Dec 30, 2025	26.88	27.55	26.78	27.40	27.40	0.70%	26,159,280
Dec 29, 2025	28.06	28.06	26.90	27.21	27.21	-3.17%	33,303,560
Dec 26, 2025	27.43	28.48	27.43	28.10	28.10	3.16%	35,183,050
Dec 25, 2025	27.35	27.41	26.75	27.24	27.24	-0.73%	21,189,520
Dec 24, 2025	27.22	27.68	27.19	27.44	27.44	0.18%	20,130,190
Dec 23, 2025	26.85	27.90	26.71	27.39	27.39	1.97%	33,166,895
Dec 22, 2025	26.65	27.02	26.56	26.86	26.86	0.79%	22,423,450
Dec 19, 2025	26.10	26.72	26.03	26.65	26.65	2.11%	18,920,360
Dec 18, 2025	26.00	26.59	25.92	26.10	26.10	-0.50%	15,980,140
Dec 17, 2025	25.60	26.35	25.59	26.23	26.23	2.38%	20,944,557
Dec 16, 2025	25.72	25.84	25.10	25.62	25.62	-0.43%	19,973,294
Dec 15, 2025	26.06	26.39	25.67	25.73	25.73	-1.87%	20,361,470
Dec 12, 2025	26.36	26.57	25.71	26.22	26.22	-0.19%	23,978,100
Dec 11, 2025	26.52	27.24	26.26	26.27	26.27	-0.98%	20,468,570
Dec 10, 2025	26.82	26.89	26.23	26.53	26.53	-1.04%	18,530,600
Dec 9, 2025	26.68	27.35	26.31	26.81	26.81	-0.07%	21,948,070
Dec 8, 2025	26.55	27.03	26.36	26.83	26.83	1.28%	22,953,760
Dec 5, 2025	26.55	26.61	26.01	26.49	26.49	0.15%	15,956,160
Dec 4, 2025	26.56	26.68	26.15	26.45	26.45	-0.26%	15,353,950
Dec 3, 2025	26.99	27.27	26.40	26.52	26.52	-1.04%	17,677,000
Dec 2, 2025	27.28	27.56	26.60	26.80	26.80	-1.51%	23,489,620
Dec 1, 2025	26.65	27.80	26.65	27.21	27.21	2.06%	37,314,060
Nov 28, 2025	26.69	27.24	26.40	26.66	26.66	0.15%	25,898,460
Nov 27, 2025	25.89	27.48	25.81	26.62	26.62	2.62%	38,844,500
Nov 26, 2025	26.03	26.41	25.71	25.94	25.94	-0.35%	21,946,890
Nov 25, 2025	26.06	26.47	25.80	26.03	26.03	0.70%	28,104,880
Nov 24, 2025	26.48	26.75	25.63	25.85	25.85	-2.08%	35,034,570
Nov 21, 2025	27.38	27.78	26.40	26.40	26.40	-6.52%	56,148,700
Nov 20, 2025	29.00	29.96	28.12	28.24	28.24	-2.52%	46,742,410