SHA:603661 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 12, 2026	33.85	34.00	33.20	33.73	33.73	-0.30%	2,151,600
Oct 9, 2026	33.70	33.99	32.30	33.83	33.83	0.53%	2,533,100
Oct 8, 2026	33.12	34.25	32.80	33.65	33.65	1.63%	2,388,300
Sep 30, 2026	33.28	33.94	32.88	33.11	33.11	-0.87%	1,883,600
Sep 29, 2026	33.18	33.84	32.71	33.40	33.40	0.09%	2,332,780
Sep 28, 2026	34.38	35.38	33.16	33.37	33.37	-3.81%	3,032,901
Sep 24, 2026	35.63	35.99	35.00	35.05	34.69	-1.63%	3,098,168
Sep 23, 2026	33.89	35.88	33.89	35.63	35.26	4.58%	5,555,448
Sep 22, 2026	33.13	34.78	33.13	34.07	33.72	2.84%	3,651,874
Sep 21, 2026	33.34	33.75	32.50	33.13	32.79	1.56%	3,188,060
Sep 18, 2026	31.67	33.85	31.67	32.62	32.28	4.12%	5,074,940
Sep 17, 2026	30.82	31.41	30.51	31.33	31.01	0.48%	2,181,324
Sep 16, 2026	30.89	31.70	30.62	31.18	30.86	-0.19%	2,929,000
Sep 15, 2026	33.00	33.09	31.15	31.24	30.92	-6.13%	7,340,811
Sep 14, 2026	30.34	33.77	29.95	33.28	32.94	8.40%	10,213,334
Sep 11, 2026	31.21	31.27	30.07	30.70	30.38	-1.60%	1,857,700
Sep 10, 2026	30.96	31.61	30.66	31.20	30.88	0.10%	1,909,600
Sep 9, 2026	32.32	32.43	30.96	31.17	30.85	-4.09%	3,037,200
Sep 8, 2026	31.33	33.80	31.12	32.50	32.17	3.64%	3,974,940
Sep 7, 2026	30.65	31.46	30.53	31.36	31.04	1.88%	1,869,309
Sep 4, 2026	31.37	32.88	30.60	30.78	30.46	-2.22%	2,645,709
Sep 3, 2026	30.21	32.32	30.08	31.48	31.16	4.20%	2,865,300
Sep 2, 2026	30.78	30.81	30.09	30.21	29.90	-2.58%	1,168,093
Sep 1, 2026	31.40	31.70	31.00	31.01	30.69	-2.27%	1,397,890
Aug 31, 2026	30.77	32.65	30.70	31.73	31.40	2.79%	2,698,400
Aug 28, 2026	31.40	31.70	30.73	30.87	30.55	-2.00%	1,833,100
Aug 27, 2026	31.53	31.94	30.04	31.50	31.18	-1.16%	3,487,500
Aug 26, 2026	32.70	32.83	31.83	31.87	31.54	-2.66%	1,713,600
Aug 25, 2026	32.65	32.97	32.30	32.74	32.40	-0.21%	1,335,100
Aug 24, 2026	32.90	34.20	32.00	32.81	32.47	-0.58%	1,771,800
Aug 21, 2026	32.32	33.30	31.82	33.00	32.66	1.63%	1,550,515
Aug 20, 2026	33.02	33.45	32.47	32.47	32.14	-1.19%	1,770,440
Aug 19, 2026	34.18	34.31	32.60	32.86	32.52	-4.67%	2,759,887
Aug 18, 2026	32.85	35.79	32.85	34.47	34.12	4.26%	4,616,140
Aug 17, 2026	31.88	33.13	31.58	33.06	32.72	3.70%	4,049,131
Aug 14, 2026	32.00	32.22	31.50	31.88	31.55	-0.06%	1,108,853
Aug 13, 2026	32.34	32.51	31.82	31.90	31.57	-1.36%	1,807,700
Aug 12, 2026	31.82	32.74	31.60	32.34	32.01	1.60%	1,946,276
Aug 11, 2026	32.00	32.15	31.53	31.83	31.50	-1.00%	1,429,400
Aug 10, 2026	32.20	32.32	31.73	32.15	31.82	0.41%	1,900,912
Aug 7, 2026	31.50	32.29	31.06	32.02	31.69	1.49%	2,150,100
Aug 6, 2026	31.73	32.00	31.02	31.55	31.23	-1.07%	2,195,900
Aug 5, 2026	31.41	32.40	31.20	31.89	31.56	1.27%	4,044,444
Aug 4, 2026	28.82	31.49	28.79	31.49	31.17	9.99%	3,020,802
Aug 3, 2026	28.00	28.65	28.00	28.63	28.34	2.25%	1,434,890
Jul 31, 2026	27.65	28.29	27.60	28.00	27.71	2.94%	2,246,596
Jul 30, 2026	28.42	28.90	27.11	27.20	26.92	-4.90%	2,437,200
Jul 29, 2026	28.10	28.85	27.72	28.60	28.31	2.77%	2,472,500
Jul 28, 2026	27.50	28.10	27.36	27.83	27.54	-0.25%	1,623,300
Jul 27, 2026	27.19	27.92	27.01	27.90	27.61	2.09%	1,444,700