SHA:603661 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	30.72	31.69	30.72	31.58	-	2.93%	483,300
Apr 9, 2026	31.33	31.33	30.57	30.68	30.68	-1.16%	984,018
Apr 8, 2026	30.30	31.25	30.29	31.04	31.04	3.09%	1,140,198
Apr 7, 2026	31.45	31.74	29.81	30.11	30.11	-5.23%	1,956,040
Apr 3, 2026	30.88	32.84	30.76	31.77	31.77	3.12%	1,890,030
Apr 2, 2026	31.25	31.26	30.61	30.81	30.81	-1.50%	781,249
Apr 1, 2026	31.06	31.44	30.80	31.28	31.28	1.39%	897,729
Mar 31, 2026	30.99	31.26	30.61	30.85	30.85	-0.10%	550,029
Mar 30, 2026	30.33	30.96	29.89	30.88	30.88	1.31%	1,097,940
Mar 27, 2026	30.16	30.50	29.79	30.48	30.48	0.96%	635,260
Mar 26, 2026	30.50	30.84	29.96	30.19	30.19	-0.40%	651,000
Mar 25, 2026	30.42	30.48	30.13	30.31	30.31	0.23%	667,300
Mar 24, 2026	29.34	30.30	29.16	30.24	30.24	4.56%	892,810
Mar 23, 2026	30.84	31.03	28.40	28.92	28.92	-7.07%	1,414,140
Mar 20, 2026	31.77	31.99	31.12	31.12	31.12	-2.05%	617,341
Mar 19, 2026	32.19	32.80	31.63	31.77	31.77	-2.31%	632,790
Mar 18, 2026	32.32	32.63	31.98	32.52	32.52	0.28%	584,580
Mar 17, 2026	32.98	33.28	32.32	32.43	32.43	-1.67%	493,120
Mar 16, 2026	33.15	33.38	32.79	32.98	32.98	-0.36%	798,691
Mar 13, 2026	33.20	33.66	32.93	33.10	33.10	-0.57%	605,608
Mar 12, 2026	33.53	33.88	33.26	33.29	33.29	-0.33%	687,440
Mar 11, 2026	33.75	33.87	33.30	33.40	33.40	-0.92%	505,762
Mar 10, 2026	33.10	33.76	32.92	33.71	33.71	2.77%	603,200
Mar 9, 2026	33.56	33.62	32.41	32.80	32.80	-1.97%	904,580
Mar 6, 2026	33.28	33.69	32.81	33.46	33.46	1.00%	715,847
Mar 5, 2026	33.55	33.66	33.07	33.13	33.13	0.45%	546,535
Mar 4, 2026	33.90	33.97	32.80	32.98	32.98	-2.14%	892,800
Mar 3, 2026	34.30	34.80	33.65	33.70	33.70	-1.86%	975,380
Mar 2, 2026	34.90	35.20	34.04	34.34	34.34	-2.42%	1,396,700
Feb 27, 2026	35.10	35.39	34.65	35.19	35.19	0.17%	706,100
Feb 26, 2026	35.11	35.20	34.74	35.13	35.13	0.03%	722,944
Feb 25, 2026	35.74	35.77	35.05	35.12	35.12	-1.35%	1,122,300
Feb 24, 2026	34.69	35.80	34.69	35.60	35.60	3.46%	1,462,340
Feb 13, 2026	34.50	34.78	34.21	34.41	34.41	-0.29%	650,820
Feb 12, 2026	35.40	35.49	34.44	34.51	34.51	-2.51%	747,800
Feb 11, 2026	35.35	35.64	35.21	35.40	35.40	0.08%	681,600
Feb 10, 2026	35.18	35.40	34.78	35.37	35.37	0.97%	523,600
Feb 9, 2026	35.36	35.47	34.73	35.03	35.03	-0.20%	841,600
Feb 6, 2026	34.65	35.43	34.55	35.10	35.10	0.69%	1,014,240
Feb 5, 2026	34.82	35.34	34.53	34.86	34.86	0.61%	1,061,130
Feb 4, 2026	34.24	34.85	34.17	34.65	34.65	1.14%	767,642
Feb 3, 2026	34.68	34.86	33.88	34.26	34.26	-0.35%	1,031,210
Feb 2, 2026	34.44	35.16	34.29	34.38	34.38	-0.06%	1,859,800
Jan 30, 2026	33.85	34.50	33.72	34.40	34.40	1.78%	1,192,030
Jan 29, 2026	34.00	34.44	33.67	33.80	33.80	-0.59%	619,030
Jan 28, 2026	34.59	34.59	33.87	34.00	34.00	-0.73%	801,140
Jan 27, 2026	34.81	34.81	33.28	34.25	34.25	-0.55%	903,280
Jan 26, 2026	34.85	35.50	34.36	34.44	34.44	-1.09%	1,678,100
Jan 23, 2026	34.47	35.09	34.19	34.82	34.82	1.55%	1,267,864
Jan 22, 2026	33.28	35.33	33.26	34.29	34.29	2.76%	1,754,320