SHA:603661 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	25.91	26.47	25.26	25.47	25.47	-3.67%	2,333,458
Oct 29, 2026	27.37	27.89	26.42	26.44	26.44	-4.45%	1,781,100
Oct 28, 2026	27.76	27.99	27.22	27.67	27.67	0.44%	2,434,240
Oct 27, 2026	28.00	28.33	27.55	27.55	27.55	-1.61%	1,583,970
Oct 26, 2026	27.96	28.56	27.77	28.00	28.00	-0.96%	1,777,940
Oct 23, 2026	27.50	28.38	26.37	28.27	28.27	2.43%	3,373,400
Oct 22, 2026	29.40	29.68	27.58	27.60	27.60	-6.44%	2,979,900
Oct 21, 2026	30.30	30.85	29.38	29.50	29.50	-1.30%	2,278,600
Oct 20, 2026	29.23	30.80	29.12	29.89	29.89	1.91%	3,001,731
Oct 19, 2026	29.91	30.64	28.39	29.33	29.33	-3.36%	3,089,102
Oct 16, 2026	30.55	31.50	29.83	30.35	30.35	0.03%	2,157,861
Oct 15, 2026	30.00	32.69	29.80	30.34	30.34	-4.11%	3,700,820
Oct 14, 2026	34.81	35.16	31.64	31.64	31.64	-10.01%	5,741,212
Oct 13, 2026	33.26	37.10	32.80	35.16	35.16	4.24%	10,424,531
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