SHA:603662 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 3, 2025	61.49	61.65	60.31	60.42	60.42	-1.11%	2,093,926
Dec 2, 2025	62.48	62.48	61.05	61.10	61.10	-2.27%	2,528,455
Dec 1, 2025	61.59	62.60	61.59	62.52	62.52	0.51%	3,368,041
Nov 28, 2025	61.15	62.98	60.62	62.20	62.20	1.60%	3,964,095
Nov 27, 2025	61.48	62.30	61.18	61.22	61.22	-0.29%	2,920,046
Nov 26, 2025	60.82	61.88	60.18	61.40	61.40	0.94%	3,253,128
Nov 25, 2025	60.82	61.50	60.75	60.83	60.83	0.30%	3,210,317
Nov 24, 2025	60.10	60.88	59.36	60.65	60.65	0.55%	3,418,035
Nov 21, 2025	59.80	61.27	59.00	60.32	60.32	-0.05%	5,652,470
Nov 20, 2025	62.25	62.26	60.33	60.35	60.35	-1.68%	2,709,340
Nov 19, 2025	62.35	62.68	61.27	61.38	61.38	-1.45%	2,510,434
Nov 18, 2025	62.50	62.91	61.86	62.28	62.28	-0.35%	2,648,094
Nov 17, 2025	62.10	62.70	61.81	62.50	62.50	0.48%	2,354,046
Nov 14, 2025	63.11	63.27	62.20	62.20	62.20	-2.25%	3,128,377
Nov 13, 2025	63.29	63.80	62.60	63.63	63.63	0.43%	3,290,255