SHA:603662 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	57.16	59.00	56.89	58.95	58.95	3.19%	5,878,217
May 6, 2026	56.35	57.57	56.35	57.13	57.13	1.65%	4,692,506
Apr 30, 2026	55.25	57.10	55.23	56.20	56.20	1.41%	3,776,874
Apr 29, 2026	54.72	56.10	54.56	55.42	55.42	1.26%	2,970,447
Apr 28, 2026	56.10	56.10	54.34	54.73	54.73	-3.78%	4,756,725
Apr 27, 2026	55.50	57.77	55.28	56.88	56.88	1.92%	4,631,385
Apr 24, 2026	55.98	56.25	55.32	55.81	55.81	-0.39%	2,399,776
Apr 23, 2026	56.99	56.99	55.56	56.03	56.03	-1.82%	3,956,511
Apr 22, 2026	56.55	57.37	56.43	57.07	57.07	0.30%	3,031,137
Apr 21, 2026	57.09	57.46	56.34	56.90	56.90	-0.68%	2,705,943
Apr 20, 2026	57.80	57.85	57.20	57.29	57.29	-0.07%	3,280,000
Apr 17, 2026	56.61	57.58	56.33	57.33	57.33	0.76%	3,142,071
Apr 16, 2026	57.29	57.31	56.40	56.90	56.90	0.73%	2,509,484
Apr 15, 2026	57.47	57.80	56.35	56.49	56.49	-0.70%	3,419,528
Apr 14, 2026	56.16	56.96	55.95	56.89	56.89	2.19%	3,045,066
Apr 13, 2026	55.68	56.20	55.30	55.67	55.67	-0.61%	2,374,700
Apr 10, 2026	55.12	56.74	55.12	56.01	56.01	2.39%	3,640,381
Apr 9, 2026	55.62	55.62	54.58	54.70	54.70	-2.25%	2,589,777
Apr 8, 2026	54.10	55.96	54.10	55.96	55.96	5.49%	3,802,107
Apr 7, 2026	53.27	53.58	52.44	53.05	53.05	-0.39%	1,769,356
Apr 3, 2026	54.25	54.78	53.10	53.26	53.26	-1.81%	1,766,920
Apr 2, 2026	55.75	55.75	54.10	54.24	54.24	-3.02%	2,150,897
Apr 1, 2026	56.00	56.29	55.51	55.93	55.93	1.16%	2,219,000
Mar 31, 2026	55.01	55.99	54.89	55.29	55.29	0.16%	2,041,237
Mar 30, 2026	54.23	55.79	54.10	55.20	55.20	0.18%	2,014,362
Mar 27, 2026	53.51	55.36	53.51	55.10	55.10	0.93%	2,389,366
Mar 26, 2026	55.34	56.55	54.40	54.59	54.59	-1.30%	2,806,114
Mar 25, 2026	55.13	55.88	55.10	55.31	55.31	0.84%	2,570,111
Mar 24, 2026	55.89	56.08	53.42	54.85	54.85	-	3,001,763
Mar 23, 2026	56.12	57.57	54.30	54.85	54.85	-3.33%	4,277,831
Mar 20, 2026	57.58	58.08	56.58	56.74	56.74	-1.58%	2,896,038
Mar 19, 2026	59.13	59.45	57.40	57.65	57.65	-3.79%	3,819,358
Mar 18, 2026	59.86	60.29	59.28	59.92	59.92	0.20%	1,956,541
Mar 17, 2026	60.72	60.93	59.71	59.80	59.80	-1.29%	2,065,222
Mar 16, 2026	60.09	60.59	59.25	60.58	60.58	0.85%	2,085,133
Mar 13, 2026	60.57	60.75	60.01	60.07	60.07	-1.30%	1,744,796
Mar 12, 2026	61.57	61.86	60.59	60.86	60.86	-1.39%	2,117,088
Mar 11, 2026	62.03	62.49	61.52	61.72	61.72	-0.52%	2,106,449
Mar 10, 2026	61.30	62.30	61.20	62.04	62.04	2.26%	3,669,460
Mar 9, 2026	60.10	60.87	59.11	60.67	60.67	-0.57%	3,065,700
Mar 6, 2026	60.31	61.25	60.27	61.02	61.02	0.69%	1,841,753
Mar 5, 2026	61.30	61.38	60.29	60.60	60.60	0.78%	2,827,487
Mar 4, 2026	59.80	60.80	59.50	60.13	60.13	-0.36%	3,678,565
Mar 3, 2026	63.12	63.50	60.28	60.35	60.35	-4.27%	5,585,997
Mar 2, 2026	64.18	64.18	62.90	63.04	63.04	-3.24%	5,638,856
Feb 27, 2026	65.50	65.88	65.05	65.15	65.15	-0.96%	3,516,656
Feb 26, 2026	66.75	66.75	65.28	65.78	65.78	-1.05%	4,614,282
Feb 25, 2026	67.26	67.26	66.21	66.48	66.48	-1.22%	4,133,877
Feb 24, 2026	69.51	69.51	66.66	67.30	67.30	-0.13%	5,941,433
Feb 13, 2026	66.82	67.92	66.67	67.39	67.39	0.43%	4,146,898