SHA:603659 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	23.75	23.79	22.91	23.52	23.52	-1.26%	28,216,678
Aug 28, 2026	23.86	24.01	23.67	23.82	23.82	-0.38%	17,426,491
Aug 27, 2026	24.02	24.11	23.47	23.91	23.91	-0.87%	25,748,110
Aug 26, 2026	23.74	24.38	23.61	24.12	24.12	1.64%	26,327,611
Aug 25, 2026	24.29	24.47	23.39	23.73	23.73	-2.83%	26,750,350
Aug 24, 2026	24.20	24.85	24.12	24.42	24.42	0.99%	30,268,153
Aug 21, 2026	23.73	24.77	23.52	24.18	24.18	1.90%	38,660,420
Aug 20, 2026	24.65	24.88	23.62	23.73	23.73	-1.33%	31,950,346
Aug 19, 2026	24.29	25.09	23.99	24.05	24.05	-2.28%	34,144,270
Aug 18, 2026	24.90	25.31	24.35	24.61	24.61	-1.44%	30,620,488
Aug 17, 2026	24.57	25.02	24.13	24.97	24.97	1.63%	29,054,789
Aug 14, 2026	24.20	25.30	24.09	24.57	24.57	1.87%	38,505,394
Aug 13, 2026	24.47	24.59	24.11	24.12	24.12	-1.11%	19,706,615
Aug 12, 2026	24.15	24.72	24.13	24.39	24.39	0.74%	19,317,483
Aug 11, 2026	24.39	24.75	24.10	24.21	24.21	-1.10%	23,036,703
Aug 10, 2026	24.20	24.58	24.07	24.48	24.48	1.58%	29,613,633
Aug 7, 2026	23.90	24.28	23.69	24.10	24.10	0.42%	27,528,334
Aug 6, 2026	24.55	24.58	23.78	24.00	24.00	-2.48%	30,120,788
Aug 5, 2026	24.10	24.67	24.04	24.61	24.61	1.69%	29,337,546
Aug 4, 2026	24.02	24.36	23.86	24.20	24.20	1.30%	19,172,588
Aug 3, 2026	23.60	24.20	23.30	23.89	23.89	0.38%	23,437,775
Jul 31, 2026	24.18	24.50	23.75	23.80	23.80	-1.53%	34,589,092
Jul 30, 2026	24.15	24.60	23.90	24.17	24.17	-1.10%	25,324,400
Jul 29, 2026	23.83	24.79	23.28	24.44	24.44	2.00%	33,118,584
Jul 28, 2026	23.91	24.46	23.66	23.96	23.96	-1.44%	23,504,926
Jul 27, 2026	24.00	24.64	23.75	24.31	24.31	2.01%	31,995,750
Jul 24, 2026	23.92	24.23	23.60	23.83	23.83	-1.20%	29,211,607
Jul 23, 2026	22.76	24.26	22.75	24.12	24.12	6.02%	45,669,595
Jul 22, 2026	23.03	23.47	22.46	22.75	22.75	-1.00%	35,507,435
Jul 21, 2026	21.66	23.12	21.55	22.98	22.98	7.28%	46,963,552
Jul 20, 2026	21.74	22.01	21.02	21.42	21.42	-1.29%	35,178,740
Jul 17, 2026	22.44	22.68	21.65	21.70	21.70	-3.34%	31,991,050
Jul 16, 2026	23.09	23.25	22.38	22.45	22.45	-3.69%	23,975,749
Jul 15, 2026	23.80	24.05	23.22	23.31	23.31	-2.47%	22,389,294
Jul 14, 2026	23.29	23.92	22.83	23.90	23.90	2.97%	30,669,979
Jul 13, 2026	24.30	24.34	23.06	23.21	23.21	-5.65%	38,116,703
Jul 10, 2026	25.54	25.89	24.59	24.60	24.60	-3.38%	35,927,826
Jul 9, 2026	26.11	26.32	24.51	25.46	25.46	-3.45%	45,542,016
Jul 8, 2026	27.39	27.39	26.00	26.37	26.37	-3.83%	32,707,416
Jul 7, 2026	27.19	28.00	27.10	27.42	27.42	1.41%	27,640,039
Jul 6, 2026	27.99	28.33	27.00	27.04	27.04	-3.84%	29,339,281
Jul 3, 2026	28.20	28.50	27.82	28.12	28.12	-0.11%	29,007,793
Jul 2, 2026	28.00	28.89	27.75	28.15	28.15	-1.12%	30,318,040
Jul 1, 2026	28.93	29.07	27.61	28.47	28.47	-1.59%	44,534,379
Jun 30, 2026	27.24	29.08	27.08	28.93	28.93	5.24%	43,990,571
Jun 29, 2026	26.40	27.79	26.37	27.49	27.49	4.13%	38,387,480
Jun 26, 2026	28.49	28.49	26.38	26.40	26.40	-7.53%	50,040,120
Jun 25, 2026	28.80	29.09	28.35	28.55	28.55	-1.79%	41,279,965
Jun 24, 2026	29.15	29.74	28.91	29.07	29.07	-0.27%	35,451,690
Jun 23, 2026	30.71	31.04	29.04	29.15	29.15	-5.66%	44,991,530