SHA:603659 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	19.71	20.50	19.67	20.05	20.05	1.01%	24,470,745
Oct 29, 2026	20.02	20.15	19.74	19.85	19.85	-1.34%	15,767,425
Oct 28, 2026	19.86	20.45	19.78	20.12	20.12	1.82%	21,688,610
Oct 27, 2026	20.25	20.34	19.73	19.76	19.76	-2.23%	16,755,549
Oct 26, 2026	19.66	20.29	19.60	20.21	20.21	2.12%	24,999,494
Oct 23, 2026	18.85	19.82	18.53	19.79	19.79	4.05%	30,790,778
Oct 22, 2026	18.80	19.27	18.80	19.02	19.02	0.42%	23,107,559
Oct 21, 2026	19.67	19.76	18.88	18.94	18.94	-3.61%	26,747,285
Oct 20, 2026	19.80	20.22	19.52	19.65	19.65	0.56%	23,424,089
Oct 19, 2026	19.25	19.58	19.17	19.54	19.54	0.57%	18,295,595
Oct 16, 2026	19.90	19.97	19.26	19.43	19.43	-1.17%	20,705,153
Oct 15, 2026	19.50	19.87	19.30	19.66	19.66	-1.75%	23,559,327
Oct 14, 2026	20.60	21.14	19.98	20.01	20.01	-3.10%	29,752,638
Oct 13, 2026	21.40	21.60	20.31	20.65	20.65	-4.84%	44,024,130
Oct 12, 2026	22.26	22.79	21.68	21.70	21.70	-2.82%	35,240,696
Oct 9, 2026	21.86	22.86	21.58	22.33	22.33	2.15%	51,641,609
Oct 8, 2026	21.40	22.36	21.32	21.86	21.86	1.91%	27,282,864
Sep 30, 2026	21.30	21.72	21.20	21.45	21.45	0.85%	15,639,869
Sep 29, 2026	20.82	21.53	20.82	21.27	21.27	2.26%	18,845,089
Sep 28, 2026	21.48	21.50	20.73	20.80	20.80	-3.26%	18,591,828
Sep 24, 2026	21.92	22.15	21.50	21.50	21.50	-2.45%	11,766,042
Sep 23, 2026	22.20	22.25	21.92	22.04	22.04	-0.77%	10,329,250
Sep 22, 2026	21.90	22.50	21.90	22.21	22.21	1.42%	20,494,417
Sep 21, 2026	22.25	22.38	21.80	21.90	21.90	-1.66%	21,633,700
Sep 18, 2026	22.30	22.57	22.09	22.27	22.27	0.59%	14,068,861
Sep 17, 2026	22.33	22.60	22.09	22.14	22.14	-1.16%	15,545,911
Sep 16, 2026	22.37	22.67	21.82	22.40	22.40	0.09%	23,408,013
Sep 15, 2026	22.24	22.91	22.04	22.38	22.38	0.63%	30,361,640
Sep 14, 2026	21.29	22.26	21.12	22.24	22.24	4.02%	26,156,888
Sep 11, 2026	21.71	21.77	20.92	21.38	21.38	-2.69%	25,876,389
Sep 10, 2026	21.94	22.09	21.76	21.97	21.97	-0.45%	10,969,242
Sep 9, 2026	22.14	22.16	21.86	22.07	22.07	-0.68%	20,895,777
Sep 8, 2026	22.42	22.44	22.03	22.22	22.22	-0.63%	20,056,044
Sep 7, 2026	22.47	22.54	22.22	22.36	22.36	-0.40%	16,180,688
Sep 4, 2026	22.85	23.07	22.33	22.45	22.45	-1.19%	15,993,355
Sep 3, 2026	22.60	22.85	22.59	22.72	22.72	1.07%	14,015,860
Sep 2, 2026	22.85	22.85	22.23	22.48	22.48	-2.09%	20,369,799
Sep 1, 2026	23.42	23.52	22.95	22.96	22.96	-2.38%	20,171,914
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