SHA:603659 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	31.58	31.65	30.70	31.17	-	-1.52%	24,218,291
May 18, 2026	31.79	32.27	31.14	31.65	31.65	-1.74%	38,252,030
May 15, 2026	32.16	32.88	31.69	32.21	32.21	0.09%	49,072,260
May 14, 2026	33.11	33.19	32.13	32.18	32.18	-3.33%	48,671,020
May 13, 2026	33.00	33.35	32.80	33.29	33.29	0.18%	45,911,540
May 12, 2026	33.74	33.89	32.77	33.23	33.23	-1.42%	51,926,920
May 11, 2026	33.60	34.31	33.50	33.71	33.71	-0.82%	60,960,070
May 8, 2026	35.50	35.87	33.81	33.99	33.99	-4.98%	85,788,570
May 7, 2026	37.19	37.19	35.15	35.77	35.77	-3.77%	80,900,460
May 6, 2026	36.70	37.43	36.00	37.17	37.17	2.48%	70,218,460
Apr 30, 2026	37.00	37.54	35.90	36.27	36.27	-3.59%	73,377,260
Apr 29, 2026	35.30	37.66	35.00	37.62	37.62	5.97%	77,192,220
Apr 28, 2026	36.98	36.99	35.30	35.50	35.50	-3.98%	54,106,320
Apr 27, 2026	37.00	37.50	36.34	36.97	36.97	0.71%	64,647,960
Apr 24, 2026	34.80	37.12	34.19	36.71	36.71	6.78%	90,707,530
Apr 23, 2026	35.85	35.96	34.31	34.38	34.38	-4.98%	77,495,420
Apr 22, 2026	36.22	37.51	35.82	36.18	36.18	-0.11%	61,756,290
Apr 21, 2026	35.88	36.70	34.88	36.22	36.22	2.35%	61,878,960
Apr 20, 2026	35.53	36.19	34.37	35.39	35.39	-1.45%	50,705,750
Apr 17, 2026	35.89	36.74	35.32	35.91	35.91	0.20%	49,511,600
Apr 16, 2026	35.46	36.45	34.80	35.84	35.61	2.72%	66,056,600
Apr 15, 2026	35.23	36.50	34.80	34.89	34.67	-0.77%	75,930,400
Apr 14, 2026	34.63	35.18	34.04	35.16	34.93	1.53%	66,105,470
Apr 13, 2026	33.48	35.18	33.27	34.63	34.41	2.91%	81,307,760
Apr 10, 2026	32.00	34.38	31.91	33.65	33.43	5.45%	90,468,750
Apr 9, 2026	31.45	32.17	30.48	31.91	31.71	1.30%	57,316,420
Apr 8, 2026	31.00	31.50	30.49	31.50	31.30	4.10%	61,112,760
Apr 7, 2026	30.33	30.88	29.79	30.26	30.07	1.24%	44,862,480
Apr 3, 2026	30.96	31.36	29.56	29.89	29.70	-4.20%	65,797,360
Apr 2, 2026	31.20	32.10	30.90	31.20	31.00	-1.02%	55,053,820
Apr 1, 2026	32.61	32.68	31.35	31.52	31.32	-1.44%	66,212,670
Mar 31, 2026	33.61	33.61	31.98	31.98	31.77	-4.85%	71,985,980
Mar 30, 2026	33.60	34.63	32.68	33.61	33.39	-2.01%	82,958,100
Mar 27, 2026	33.51	35.35	33.36	34.30	34.08	0.38%	118,005,000
Mar 26, 2026	32.30	35.43	32.15	34.17	33.95	5.63%	131,493,700
Mar 25, 2026	31.90	32.85	31.50	32.35	32.14	1.41%	94,284,510
Mar 24, 2026	31.93	32.66	30.19	31.90	31.70	1.33%	86,753,520
Mar 23, 2026	31.60	32.23	31.05	31.48	31.28	-0.38%	108,900,000
Mar 20, 2026	29.56	32.19	29.36	31.60	31.40	8.00%	120,463,100
Mar 19, 2026	29.70	30.86	29.00	29.26	29.07	-3.08%	63,011,580
Mar 18, 2026	30.99	31.10	29.70	30.19	30.00	-1.88%	58,296,760
Mar 17, 2026	32.40	32.80	30.70	30.77	30.57	-4.62%	76,232,450
Mar 16, 2026	32.80	33.25	31.63	32.26	32.05	-0.46%	121,354,200
Mar 13, 2026	29.73	32.41	29.73	32.41	32.20	10.01%	67,624,670
Mar 12, 2026	29.77	29.93	29.16	29.46	29.27	-0.64%	46,998,800
Mar 11, 2026	28.50	29.97	28.38	29.65	29.46	4.18%	72,215,760
Mar 10, 2026	27.90	28.47	27.56	28.46	28.28	2.74%	40,698,460
Mar 9, 2026	26.34	27.93	26.07	27.70	27.52	4.10%	62,460,850
Mar 6, 2026	27.64	27.65	25.35	26.61	26.44	-3.45%	71,477,210
Mar 5, 2026	28.21	28.30	27.20	27.56	27.38	-0.86%	39,388,930