SHA:603661 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 21, 2026	33.05	33.39	32.96	33.37	33.37	0.27%	702,320
Jan 20, 2026	32.86	33.33	32.84	33.28	33.28	1.28%	1,193,630
Jan 19, 2026	32.18	32.93	31.91	32.86	32.86	1.77%	1,695,620
Jan 16, 2026	32.47	32.80	32.16	32.29	32.29	-0.49%	940,660
Jan 15, 2026	31.69	32.54	31.60	32.45	32.45	2.40%	1,445,628
Jan 14, 2026	31.99	32.13	31.50	31.69	31.69	-0.72%	989,700
Jan 13, 2026	31.83	32.47	31.69	31.92	31.92	0.19%	1,168,288
Jan 12, 2026	31.50	32.23	31.43	31.86	31.86	1.08%	1,350,186
Jan 9, 2026	31.62	31.62	31.36	31.52	31.52	-	742,320
Jan 8, 2026	31.50	31.68	31.33	31.52	31.52	0.06%	592,988
Jan 7, 2026	31.91	31.99	31.50	31.50	31.50	-1.53%	875,900
Jan 6, 2026	32.18	32.45	31.87	31.99	31.99	-0.59%	904,780
Jan 5, 2026	31.85	32.72	31.61	32.18	32.18	0.53%	1,272,500
Dec 31, 2025	31.58	32.01	31.31	32.01	32.01	0.98%	773,340
Dec 30, 2025	31.53	31.84	31.37	31.70	31.70	0.03%	648,580
Dec 29, 2025	32.18	32.20	31.49	31.69	31.69	-1.12%	962,800
Dec 26, 2025	32.44	32.64	31.92	32.05	32.05	-0.80%	487,900
Dec 25, 2025	32.32	32.54	32.13	32.31	32.31	0.47%	676,280
Dec 24, 2025	32.30	32.65	32.03	32.16	32.16	-1.05%	678,644
Dec 23, 2025	32.90	32.90	32.22	32.50	32.50	-0.73%	560,700
Dec 22, 2025	33.20	33.30	32.70	32.74	32.74	-1.21%	671,200
Dec 19, 2025	33.01	33.38	32.70	33.14	33.14	0.39%	563,100
Dec 18, 2025	32.59	33.14	31.30	33.01	33.01	1.29%	845,664
Dec 17, 2025	32.25	32.59	31.70	32.59	32.59	1.05%	886,526
Dec 16, 2025	32.73	32.83	32.14	32.25	32.25	-1.47%	654,587
Dec 15, 2025	32.49	32.80	32.11	32.73	32.73	1.21%	479,790
Dec 12, 2025	33.04	33.04	32.33	32.34	32.34	-1.25%	679,700
Dec 11, 2025	33.37	33.54	32.57	32.75	32.75	-1.77%	782,400
Dec 10, 2025	33.50	33.50	33.07	33.34	33.34	-0.03%	428,700
Dec 9, 2025	33.30	33.64	33.00	33.35	33.35	-0.45%	665,307
Dec 8, 2025	33.51	33.88	33.11	33.50	33.50	0.33%	1,504,600
Dec 5, 2025	33.62	33.68	32.93	33.39	33.39	-0.95%	704,580
Dec 4, 2025	33.54	33.90	33.06	33.71	33.71	0.36%	992,876
Dec 3, 2025	33.19	33.91	33.06	33.59	33.59	0.45%	943,940
Dec 2, 2025	33.19	33.66	32.81	33.44	33.44	0.57%	825,466
Dec 1, 2025	33.37	33.66	32.90	33.25	33.25	0.24%	968,740
Nov 28, 2025	33.16	33.30	32.71	33.17	33.17	0.24%	600,700
Nov 27, 2025	33.18	33.49	32.31	33.09	33.09	1.82%	922,620
Nov 26, 2025	32.62	33.27	32.34	32.50	32.50	-0.37%	815,500
Nov 25, 2025	32.15	32.99	32.15	32.62	32.62	1.40%	718,440
Nov 24, 2025	31.51	32.67	31.51	32.17	32.17	2.68%	1,264,799
Nov 21, 2025	32.77	33.16	31.28	31.33	31.33	-4.77%	1,140,215
Nov 20, 2025	33.55	33.55	32.64	32.90	32.90	-1.32%	1,288,800