SHA:603662 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	66.82	67.92	66.67	67.39	67.39	0.43%	4,146,898
Feb 12, 2026	66.03	67.20	66.03	67.10	67.10	1.36%	3,477,162
Feb 11, 2026	66.76	67.07	66.18	66.20	66.20	-1.02%	2,407,332
Feb 10, 2026	66.35	67.38	66.20	66.88	66.88	0.80%	4,087,727
Feb 9, 2026	66.69	66.77	65.77	66.35	66.35	1.05%	3,078,555
Feb 6, 2026	64.00	66.66	63.68	65.66	65.66	1.45%	4,512,921
Feb 5, 2026	66.42	66.50	64.50	64.72	64.72	-3.00%	4,482,190
Feb 4, 2026	66.83	66.83	66.00	66.72	66.72	-0.54%	3,108,410
Feb 3, 2026	65.46	67.18	65.20	67.08	67.08	2.95%	4,425,914
Feb 2, 2026	67.45	67.47	65.15	65.16	65.16	-2.38%	4,228,254
Jan 30, 2026	65.86	67.48	65.01	66.75	66.75	1.32%	4,920,145
Jan 29, 2026	66.88	67.99	65.88	65.88	65.88	-2.08%	4,810,388
Jan 28, 2026	68.50	68.51	66.95	67.28	67.28	-2.58%	5,286,839
Jan 27, 2026	68.49	69.16	65.84	69.06	69.06	1.01%	7,658,542
Jan 26, 2026	72.40	72.96	68.34	68.37	68.37	-5.04%	9,602,439
Jan 23, 2026	71.63	73.30	70.64	72.00	72.00	0.52%	9,263,781
Jan 22, 2026	71.79	73.28	71.25	71.63	71.63	-0.44%	8,261,297
Jan 21, 2026	69.81	72.76	69.57	71.95	71.95	2.27%	10,735,700
Jan 20, 2026	72.07	72.56	69.76	70.35	70.35	-2.55%	9,284,598
Jan 19, 2026	71.18	72.76	70.80	72.19	72.19	2.72%	13,702,200
Jan 16, 2026	68.60	71.47	68.59	70.28	70.28	3.14%	11,061,870
Jan 15, 2026	67.56	68.48	67.30	68.14	68.14	0.77%	4,422,186
Jan 14, 2026	68.58	69.67	67.00	67.62	67.62	-1.50%	9,033,536
Jan 13, 2026	70.40	71.00	68.43	68.65	68.65	-2.54%	8,669,806
Jan 12, 2026	69.85	70.67	68.91	70.44	70.44	0.84%	9,898,885
Jan 9, 2026	69.00	70.29	68.72	69.85	69.85	0.94%	7,202,263
Jan 8, 2026	68.23	69.70	68.23	69.20	69.20	0.49%	5,497,367
Jan 7, 2026	70.34	70.34	68.51	68.86	68.86	-2.55%	10,446,110
Jan 6, 2026	70.62	71.33	69.88	70.66	70.66	0.06%	8,443,460
Jan 5, 2026	71.00	71.01	69.56	70.62	70.62	-1.92%	11,364,580
Dec 31, 2025	70.00	73.00	68.94	72.00	72.00	2.37%	16,464,660
Dec 30, 2025	66.92	70.99	66.05	70.33	70.33	5.35%	16,399,840
Dec 29, 2025	65.55	67.23	65.49	66.76	66.76	1.92%	7,722,729
Dec 26, 2025	66.30	66.66	64.82	65.50	65.50	-0.98%	6,517,774
Dec 25, 2025	63.61	66.47	63.61	66.15	66.15	4.12%	8,903,705
Dec 24, 2025	63.21	63.79	63.21	63.53	63.53	0.17%	2,556,985
Dec 23, 2025	64.34	64.34	63.21	63.42	63.42	-1.55%	3,064,159
Dec 22, 2025	63.83	64.71	63.40	64.42	64.42	2.09%	4,786,299
Dec 19, 2025	62.84	63.82	62.51	63.10	63.10	1.41%	3,302,755
Dec 18, 2025	63.17	63.50	62.18	62.22	62.22	-1.95%	2,827,700
Dec 17, 2025	62.00	63.60	61.73	63.46	63.46	2.21%	3,534,683
Dec 16, 2025	63.14	63.38	62.03	62.09	62.09	-1.76%	3,011,371
Dec 15, 2025	63.98	64.49	63.15	63.20	63.20	-1.77%	3,096,887
Dec 12, 2025	64.21	64.66	63.32	64.34	64.34	-0.11%	4,470,519
Dec 11, 2025	65.91	65.91	64.39	64.41	64.41	-2.05%	4,566,672
Dec 10, 2025	64.81	66.09	64.81	65.76	65.76	0.78%	4,740,120
Dec 9, 2025	65.20	66.55	64.90	65.25	65.25	0.57%	7,285,589
Dec 8, 2025	64.66	65.50	64.02	64.88	64.88	0.85%	6,229,361
Dec 5, 2025	62.89	64.46	62.25	64.33	64.33	1.55%	6,704,347
Dec 4, 2025	61.93	63.88	61.62	63.35	63.35	4.85%	9,722,243