SHA:603659 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	26.84	27.57	26.33	26.95	26.95	-2.39%	39,108,680
Jun 5, 2026	28.27	28.44	27.51	27.61	27.61	-2.78%	47,328,740
Jun 4, 2026	29.40	29.58	28.24	28.40	28.40	-5.21%	61,078,140
Jun 3, 2026	30.71	30.82	29.65	29.96	29.96	-2.88%	44,941,480
Jun 2, 2026	30.70	31.00	30.13	30.85	30.85	0.52%	27,873,290
Jun 1, 2026	30.50	31.34	30.30	30.69	30.69	0.20%	38,263,380
May 29, 2026	30.62	30.88	29.89	30.63	30.63	-0.13%	37,243,710
May 28, 2026	31.29	31.66	30.05	30.67	30.67	-1.95%	35,434,830
May 27, 2026	30.95	32.09	30.88	31.28	31.28	1.07%	40,401,900
May 26, 2026	30.28	31.37	30.21	30.95	30.95	0.49%	38,682,460
May 25, 2026	32.29	32.29	30.20	30.80	30.80	-4.82%	59,857,940
May 22, 2026	32.22	32.55	31.40	32.36	32.36	2.02%	37,354,860
May 21, 2026	33.00	33.33	31.60	31.72	31.72	-2.16%	52,745,300
May 20, 2026	31.10	32.65	31.05	32.42	32.42	3.18%	49,866,850
May 19, 2026	31.58	31.65	30.70	31.42	31.42	-0.73%	38,758,180
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	0.84%	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