SHA:603661 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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