SHA:603661 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	27.80	28.30	26.00	28.28	-	3.40%	4,309,873
Jul 20, 2026	28.79	29.65	26.93	27.35	27.35	-4.90%	3,481,125
Jul 17, 2026	31.62	31.78	28.57	28.76	28.76	-9.39%	3,858,073
Jul 16, 2026	32.23	32.62	31.58	31.74	31.74	-2.19%	2,682,460
Jul 15, 2026	34.69	34.69	32.21	32.45	32.45	-6.24%	3,789,550
Jul 14, 2026	33.97	35.24	33.76	34.61	34.61	0.26%	4,161,519
Jul 13, 2026	37.34	37.75	34.29	34.52	34.52	-9.40%	6,554,944
Jul 10, 2026	40.16	40.16	37.77	38.10	38.10	-5.46%	6,403,253
Jul 9, 2026	41.25	41.97	39.18	40.30	40.30	-5.55%	10,347,480
Jul 8, 2026	38.77	42.67	38.38	42.67	42.67	10.00%	12,404,720
Jul 7, 2026	36.98	39.95	36.08	38.79	38.79	5.18%	5,264,280
Jul 6, 2026	40.36	40.82	36.81	36.88	36.88	-7.34%	5,800,460
Jul 3, 2026	39.80	39.88	37.68	39.80	39.80	0.30%	8,092,480
Jul 2, 2026	40.00	41.85	39.60	39.68	39.68	-4.15%	6,094,659
Jul 1, 2026	40.00	43.20	39.50	41.40	41.40	3.50%	8,051,052
Jun 30, 2026	38.61	40.93	38.16	40.00	40.00	1.78%	7,825,503
Jun 29, 2026	38.50	40.18	37.98	39.30	39.30	-1.90%	8,217,489
Jun 26, 2026	38.39	41.03	37.28	40.06	40.06	7.40%	14,249,802
Jun 25, 2026	35.00	37.30	35.00	37.30	37.30	10.00%	4,370,040
Jun 24, 2026	35.10	35.30	33.19	33.91	33.91	-4.61%	6,537,540
Jun 23, 2026	36.02	36.79	34.93	35.55	35.55	-0.50%	8,704,283
Jun 22, 2026	32.70	35.73	32.68	35.73	35.73	10.01%	7,718,263
Jun 18, 2026	33.43	34.17	32.46	32.48	32.48	-3.45%	5,279,491
Jun 17, 2026	33.00	34.18	32.40	33.64	33.64	-0.12%	6,553,100
Jun 16, 2026	34.36	34.77	33.45	33.68	33.68	-2.60%	7,174,000
Jun 15, 2026	35.86	35.90	34.06	34.58	34.58	-2.43%	5,015,082
Jun 12, 2026	36.52	37.00	35.24	35.44	35.44	-2.02%	4,735,744
Jun 11, 2026	36.06	37.40	35.46	36.17	36.17	-1.58%	7,846,180
Jun 10, 2026	33.31	36.75	33.10	36.75	36.75	10.00%	6,466,582
Jun 9, 2026	33.00	33.68	31.81	33.41	33.41	1.27%	4,675,340
Jun 8, 2026	33.21	34.40	32.38	32.99	32.99	-4.87%	4,752,953
Jun 5, 2026	35.72	36.44	34.30	34.68	34.68	-4.75%	7,643,978
Jun 4, 2026	33.67	37.50	33.67	36.41	36.41	6.81%	10,597,737
Jun 3, 2026	34.04	36.06	32.96	34.09	34.09	1.16%	6,978,853
Jun 2, 2026	31.17	34.53	31.09	33.70	33.70	7.36%	7,901,941
Jun 1, 2026	30.68	31.81	29.71	31.39	31.39	0.48%	6,756,708
May 29, 2026	33.55	34.58	30.95	31.24	31.24	-5.19%	9,000,754
May 28, 2026	30.77	34.43	30.35	32.95	32.95	-2.28%	11,436,781
May 27, 2026	34.70	35.88	33.72	33.72	33.72	-10.01%	4,776,300
May 26, 2026	39.36	39.36	37.14	37.47	37.47	4.72%	14,688,140
May 25, 2026	35.78	35.78	35.78	35.78	35.78	9.99%	1,369,880
May 22, 2026	32.53	32.53	32.53	32.53	32.53	10.01%	1,797,060
May 21, 2026	27.04	29.57	26.91	29.57	29.57	10.01%	3,968,912
May 20, 2026	27.30	27.30	26.71	26.88	26.88	-1.68%	841,719
May 19, 2026	27.31	27.45	27.00	27.34	27.34	0.37%	762,500
May 18, 2026	27.52	27.52	26.87	27.24	27.24	-1.05%	1,030,468
May 15, 2026	27.81	27.89	27.41	27.53	27.53	-1.29%	1,364,097
May 14, 2026	28.44	28.51	27.73	27.89	27.89	-1.45%	1,032,039
May 13, 2026	29.28	29.30	28.02	28.30	28.30	-3.38%	2,777,040
May 12, 2026	29.85	29.88	29.10	29.29	29.29	-1.78%	955,274