SHA:603661 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 26, 2026	30.50	30.84	29.96	30.19	30.19	-0.40%	651,000
Mar 25, 2026	30.42	30.48	30.13	30.31	30.31	0.23%	667,300
Mar 24, 2026	29.34	30.30	29.16	30.24	30.24	4.56%	892,810
Mar 23, 2026	30.84	31.03	28.40	28.92	28.92	-7.07%	1,414,140
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