SHA:603659 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	20.73	22.42	20.40	22.42	22.42	10.01%	82,120,932
Aug 28, 2025	19.33	20.78	19.31	20.38	20.38	7.89%	104,623,941
Aug 27, 2025	19.29	19.68	18.87	18.89	18.89	-1.92%	45,609,994
Aug 26, 2025	19.12	19.50	18.91	19.26	19.26	0.63%	34,604,273
Aug 25, 2025	18.82	19.38	18.80	19.14	19.14	2.30%	38,147,676
Aug 22, 2025	18.28	18.75	18.26	18.71	18.71	1.96%	27,576,717
Aug 21, 2025	18.66	18.74	18.23	18.35	18.35	-1.61%	21,484,089
Aug 20, 2025	18.42	18.66	18.24	18.65	18.65	0.97%	21,368,285
Aug 19, 2025	18.51	18.63	18.26	18.47	18.47	-0.22%	25,439,209
Aug 18, 2025	18.52	18.73	18.32	18.51	18.51	0.71%	28,915,614
Aug 15, 2025	17.72	18.44	17.72	18.38	18.38	3.78%	31,167,247
Aug 14, 2025	18.19	18.24	17.64	17.71	17.71	-2.53%	23,994,914
Aug 13, 2025	18.01	18.23	17.90	18.17	18.17	0.94%	24,830,075
Aug 12, 2025	18.15	18.16	17.75	18.00	18.00	-0.28%	19,750,821
Aug 11, 2025	17.49	18.16	17.49	18.05	18.05	3.26%	29,606,571
Aug 8, 2025	17.65	17.80	17.40	17.48	17.48	-1.13%	21,252,918
Aug 7, 2025	18.03	18.17	17.57	17.68	17.68	-2.00%	20,420,519
Aug 6, 2025	17.93	18.24	17.76	18.04	18.04	0.61%	20,893,312
Aug 5, 2025	17.73	18.08	17.66	17.93	17.93	1.30%	14,369,542
Aug 4, 2025	17.46	17.73	17.33	17.70	17.70	0.57%	15,073,559
Aug 1, 2025	17.52	17.77	17.45	17.60	17.60	0.28%	15,724,761
Jul 31, 2025	18.05	18.10	17.48	17.55	17.55	-2.72%	27,030,394
Jul 30, 2025	18.94	18.94	18.01	18.04	18.04	-4.14%	32,902,417
Jul 29, 2025	18.76	19.12	18.68	18.82	18.82	0.11%	22,220,153
Jul 28, 2025	18.63	19.16	18.33	18.80	18.80	0.75%	26,269,434
Jul 25, 2025	18.79	18.86	18.61	18.66	18.66	-0.32%	21,172,105
Jul 24, 2025	18.04	18.77	18.04	18.72	18.72	3.31%	34,733,908
Jul 23, 2025	18.44	18.45	18.04	18.12	18.12	-1.74%	29,082,995
Jul 22, 2025	17.99	18.70	17.84	18.44	18.44	2.10%	41,674,662
Jul 21, 2025	18.12	18.16	17.85	18.06	18.06	-0.17%	22,918,643
Jul 18, 2025	18.08	18.36	18.00	18.09	18.09	0.22%	23,121,920
Jul 17, 2025	17.92	18.15	17.80	18.05	18.05	1.12%	21,084,003
Jul 16, 2025	17.82	18.11	17.75	17.85	17.85	0.28%	15,838,204
Jul 15, 2025	18.10	18.27	17.71	17.80	17.80	-1.71%	22,634,136
Jul 14, 2025	18.35	18.56	18.05	18.11	18.11	-1.20%	19,651,445
Jul 11, 2025	18.37	18.70	18.13	18.33	18.33	-0.33%	19,130,512
Jul 10, 2025	18.47	18.63	18.25	18.39	18.39	-0.49%	16,053,511
Jul 9, 2025	18.60	18.82	18.42	18.48	18.48	-0.91%	17,482,309
Jul 8, 2025	18.50	18.92	18.33	18.65	18.65	0.38%	26,137,479
Jul 7, 2025	18.32	18.73	18.21	18.58	18.58	1.14%	19,411,037
Jul 4, 2025	18.50	18.60	18.09	18.37	18.37	-0.81%	25,102,072
Jul 3, 2025	18.21	18.66	17.90	18.52	18.52	1.98%	29,822,044
Jul 2, 2025	18.16	18.32	18.02	18.16	18.16	-0.71%	18,432,541
Jul 1, 2025	18.75	18.75	17.92	18.29	18.29	-2.61%	42,158,484
Jun 30, 2025	18.86	18.92	18.53	18.78	18.78	0.32%	26,066,372
Jun 27, 2025	18.64	19.34	18.64	18.72	18.72	0.38%	32,929,907
Jun 26, 2025	18.88	19.18	18.60	18.65	18.65	-0.85%	51,233,788
Jun 25, 2025	18.41	19.12	18.25	18.81	18.81	3.35%	56,979,453
Jun 24, 2025	17.47	18.29	17.32	18.20	18.20	4.72%	58,468,505
Jun 23, 2025	16.98	17.66	16.93	17.38	17.38	1.46%	36,148,143