SHA:603661 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 11, 2026	30.14	30.14	29.68	29.82	29.82	-1.06%	1,541,075
May 8, 2026	29.76	30.24	29.51	30.14	30.14	1.28%	1,362,480
May 7, 2026	30.07	30.11	29.42	29.76	29.76	-1.23%	1,941,310
May 6, 2026	30.43	30.76	29.96	30.13	30.13	-1.31%	2,727,460
Apr 30, 2026	31.31	31.43	29.70	30.53	30.53	-4.89%	3,876,480
Apr 29, 2026	31.50	32.60	31.39	32.10	32.10	1.26%	1,849,620
Apr 28, 2026	32.24	32.28	31.43	31.70	31.70	-0.97%	1,045,480
Apr 27, 2026	31.20	32.15	31.12	32.01	32.01	2.20%	968,591
Apr 24, 2026	31.67	31.67	31.01	31.32	31.32	-1.14%	1,009,500
Apr 23, 2026	31.31	31.85	30.91	31.68	31.68	1.77%	900,660
Apr 22, 2026	31.52	31.52	30.99	31.13	31.13	-0.92%	674,800
Apr 21, 2026	31.18	31.65	30.95	31.42	31.42	0.22%	864,380
Apr 20, 2026	31.30	31.89	31.09	31.35	31.35	0.16%	819,200
Apr 17, 2026	31.75	31.80	30.85	31.30	31.30	-1.42%	849,480
Apr 16, 2026	30.97	31.75	30.90	31.75	31.75	2.72%	749,900
Apr 15, 2026	31.19	31.32	30.78	30.91	30.91	-0.58%	551,100
Apr 14, 2026	31.18	31.38	30.72	31.09	31.09	0.39%	573,236
Apr 13, 2026	31.36	31.36	30.66	30.97	30.97	-1.24%	721,860
Apr 10, 2026	30.72	31.69	30.72	31.36	31.36	2.22%	875,941
Apr 9, 2026	31.33	31.33	30.57	30.68	30.68	-1.16%	984,018
Apr 8, 2026	30.30	31.25	30.29	31.04	31.04	3.09%	1,140,198
Apr 7, 2026	31.45	31.74	29.81	30.11	30.11	-5.23%	1,956,040
Apr 3, 2026	30.88	32.84	30.76	31.77	31.77	3.12%	1,890,030
Apr 2, 2026	31.25	31.26	30.61	30.81	30.81	-1.50%	781,249
Apr 1, 2026	31.06	31.44	30.80	31.28	31.28	1.39%	897,729
Mar 31, 2026	30.99	31.26	30.61	30.85	30.85	-0.10%	550,029
Mar 30, 2026	30.33	30.96	29.89	30.88	30.88	1.31%	1,097,940
Mar 27, 2026	30.16	30.50	29.79	30.48	30.48	0.96%	635,260