SHA:603661 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	33.34	33.75	32.50	33.13	33.13	1.56%	3,188,060
Sep 18, 2026	31.67	33.85	31.67	32.62	32.62	4.12%	5,074,940
Sep 17, 2026	30.82	31.41	30.51	31.33	31.33	0.48%	2,147,124
Sep 16, 2026	30.89	31.70	30.62	31.18	31.18	-0.19%	2,929,000
Sep 15, 2026	33.00	33.09	31.15	31.24	31.24	-6.13%	7,340,811
Sep 14, 2026	30.34	33.77	29.95	33.28	33.28	8.40%	10,213,330
Sep 11, 2026	31.21	31.27	30.07	30.70	30.70	-1.60%	1,857,700
Sep 10, 2026	30.96	31.61	30.66	31.20	31.20	0.10%	1,909,600
Sep 9, 2026	32.32	32.43	30.96	31.17	31.17	-4.09%	3,037,200
Sep 8, 2026	31.33	33.80	31.12	32.50	32.50	3.64%	3,974,940
Sep 7, 2026	30.65	31.46	30.53	31.36	31.36	1.88%	1,869,309
Sep 4, 2026	31.37	32.88	30.60	30.78	30.78	-2.22%	2,645,709
Sep 3, 2026	30.21	32.32	30.08	31.48	31.48	4.20%	2,865,300
Sep 2, 2026	30.78	30.81	30.09	30.21	30.21	-2.58%	1,168,093
Sep 1, 2026	31.40	31.70	31.00	31.01	31.01	-2.27%	1,397,890
Aug 31, 2026	30.77	32.65	30.70	31.73	31.73	2.79%	2,698,400
Aug 28, 2026	31.40	31.70	30.73	30.87	30.87	-2.00%	1,833,100
Aug 27, 2026	31.53	31.94	30.04	31.50	31.50	-1.16%	3,487,500
Aug 26, 2026	32.70	32.83	31.83	31.87	31.87	-2.66%	1,713,600
Aug 25, 2026	32.65	32.97	32.30	32.74	32.74	-0.21%	1,335,100
Aug 24, 2026	32.90	34.20	32.00	32.81	32.81	-0.58%	1,771,800
Aug 21, 2026	32.32	33.30	31.82	33.00	33.00	1.63%	1,550,515
Aug 20, 2026	33.02	33.45	32.47	32.47	32.47	-1.19%	1,770,440
Aug 19, 2026	34.18	34.31	32.60	32.86	32.86	-4.67%	2,759,887
Aug 18, 2026	32.85	35.79	32.85	34.47	34.47	4.26%	4,616,140
Aug 17, 2026	31.88	33.13	31.58	33.06	33.06	3.70%	4,049,131
Aug 14, 2026	32.00	32.22	31.50	31.88	31.88	-0.06%	1,108,853
Aug 13, 2026	32.34	32.51	31.82	31.90	31.90	-1.36%	1,807,700
Aug 12, 2026	31.82	32.74	31.60	32.34	32.34	1.60%	1,946,276
Aug 11, 2026	32.00	32.15	31.53	31.83	31.83	-1.00%	1,429,400
Aug 10, 2026	32.20	32.32	31.73	32.15	32.15	0.41%	1,900,912
Aug 7, 2026	31.50	32.29	31.06	32.02	32.02	1.49%	2,150,100
Aug 6, 2026	31.73	32.00	31.02	31.55	31.55	-1.07%	2,195,900
Aug 5, 2026	31.41	32.40	31.20	31.89	31.89	1.27%	4,044,444
Aug 4, 2026	28.82	31.49	28.79	31.49	31.49	9.99%	3,020,802
Aug 3, 2026	28.00	28.65	28.00	28.63	28.63	2.25%	1,434,890
Jul 31, 2026	27.65	28.29	27.60	28.00	28.00	2.94%	2,246,596
Jul 30, 2026	28.42	28.90	27.11	27.20	27.20	-4.90%	2,437,200
Jul 29, 2026	28.10	28.85	27.72	28.60	28.60	2.77%	2,472,500
Jul 28, 2026	27.50	28.10	27.36	27.83	27.83	-0.25%	1,623,300
Jul 27, 2026	27.19	27.92	27.01	27.90	27.90	2.09%	1,444,700
Jul 24, 2026	28.26	28.26	27.22	27.33	27.33	-3.43%	1,569,205
Jul 23, 2026	28.05	28.67	27.80	28.30	28.30	1.07%	2,311,000
Jul 22, 2026	27.80	28.68	27.78	28.00	28.00	-0.99%	2,632,200
Jul 21, 2026	27.80	28.32	26.00	28.28	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