SHA:603659 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	31.00	31.49	30.49	31.35	-	3.60%	44,660,109
Apr 7, 2026	30.33	30.88	29.79	30.26	30.26	1.24%	44,862,480
Apr 3, 2026	30.96	31.36	29.56	29.89	29.89	-4.20%	65,797,360
Apr 2, 2026	31.20	32.10	30.90	31.20	31.20	-1.02%	55,053,820
Apr 1, 2026	32.61	32.68	31.35	31.52	31.52	-1.44%	66,212,670
Mar 31, 2026	33.61	33.61	31.98	31.98	31.98	-4.85%	71,985,980
Mar 30, 2026	33.60	34.63	32.68	33.61	33.61	-2.01%	82,958,100
Mar 27, 2026	33.51	35.35	33.36	34.30	34.30	0.38%	118,005,027
Mar 26, 2026	32.30	35.43	32.15	34.17	34.17	5.63%	131,493,700
Mar 25, 2026	31.90	32.85	31.50	32.35	32.35	1.41%	94,284,510
Mar 24, 2026	31.93	32.66	30.19	31.90	31.90	1.33%	86,753,520
Mar 23, 2026	31.60	32.23	31.05	31.48	31.48	-0.38%	108,900,000
Mar 20, 2026	29.56	32.19	29.36	31.60	31.60	8.00%	120,463,100
Mar 19, 2026	29.70	30.86	29.00	29.26	29.26	-3.08%	63,011,580
Mar 18, 2026	30.99	31.10	29.70	30.19	30.19	-1.88%	58,296,766
Mar 17, 2026	32.40	32.80	30.70	30.77	30.77	-4.62%	76,232,450
Mar 16, 2026	32.80	33.25	31.63	32.26	32.26	-0.46%	121,354,200
Mar 13, 2026	29.73	32.41	29.73	32.41	32.41	10.01%	67,624,671
Mar 12, 2026	29.77	29.93	29.16	29.46	29.46	-0.64%	46,998,805
Mar 11, 2026	28.50	29.97	28.38	29.65	29.65	4.18%	72,215,760
Mar 10, 2026	27.90	28.47	27.56	28.46	28.46	2.74%	40,698,460
Mar 9, 2026	26.34	27.93	26.07	27.70	27.70	4.10%	62,460,850
Mar 6, 2026	27.64	27.65	25.35	26.61	26.61	-3.45%	71,477,210
Mar 5, 2026	28.21	28.30	27.20	27.56	27.56	-0.86%	39,388,930
Mar 4, 2026	27.70	28.30	27.51	27.80	27.80	-1.03%	28,153,820
Mar 3, 2026	28.38	29.09	27.58	28.09	28.09	-0.46%	40,632,760
Mar 2, 2026	27.91	28.63	27.82	28.22	28.22	-0.70%	27,673,699
Feb 27, 2026	28.41	28.59	28.04	28.42	28.42	-0.63%	33,394,140
Feb 26, 2026	30.10	30.10	28.40	28.60	28.60	-3.74%	42,573,750
Feb 25, 2026	29.15	30.10	29.03	29.71	29.71	1.78%	30,623,800
Feb 24, 2026	28.99	29.49	28.43	29.19	29.19	3.22%	31,226,200
Feb 13, 2026	28.35	28.91	28.18	28.28	28.28	-0.84%	23,901,400
Feb 12, 2026	28.30	28.54	28.10	28.52	28.52	0.85%	20,156,640
Feb 11, 2026	28.13	28.53	28.08	28.28	28.28	0.25%	19,378,930
Feb 10, 2026	28.58	28.86	28.10	28.21	28.21	-1.54%	22,719,050
Feb 9, 2026	28.72	28.88	28.48	28.65	28.65	1.13%	23,802,060
Feb 6, 2026	27.13	28.75	26.96	28.33	28.33	2.72%	36,559,823
Feb 5, 2026	27.88	28.30	27.30	27.58	27.58	-2.13%	18,960,567
Feb 4, 2026	27.73	28.25	27.60	28.18	28.18	0.28%	21,983,130
Feb 3, 2026	27.45	28.10	27.19	28.10	28.10	3.96%	27,399,440
Feb 2, 2026	27.55	27.90	26.83	27.03	27.03	-2.45%	26,710,686
Jan 30, 2026	27.63	27.90	26.80	27.71	27.71	-0.29%	31,727,530
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