SHA:603659 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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