SHA:603662 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	47.71	47.97	46.04	46.76	46.76	-2.93%	3,681,297
Sep 10, 2026	49.00	49.00	48.01	48.17	48.17	-2.27%	2,501,888
Sep 9, 2026	50.00	50.20	49.09	49.29	49.29	-1.32%	2,487,398
Sep 8, 2026	50.75	51.26	49.85	49.95	49.95	-1.67%	2,985,188
Sep 7, 2026	50.38	51.47	50.06	50.80	50.80	1.09%	3,120,389
Sep 4, 2026	52.10	52.47	49.90	50.25	50.25	-2.54%	3,670,281
Sep 3, 2026	51.10	52.65	51.00	51.56	51.56	1.36%	3,811,275
Sep 2, 2026	51.00	51.38	50.20	50.87	50.87	-0.90%	2,651,600
Sep 1, 2026	52.20	52.90	51.19	51.33	51.33	-2.04%	4,033,715
Aug 31, 2026	50.01	52.64	49.86	52.40	52.40	3.80%	6,407,609
Aug 28, 2026	51.16	52.47	50.46	50.48	50.48	1.65%	6,610,134
Aug 27, 2026	48.82	49.75	48.55	49.66	49.66	2.03%	2,798,942
Aug 26, 2026	48.92	49.48	48.37	48.67	48.67	-0.51%	2,365,100
Aug 25, 2026	47.50	49.40	46.96	48.92	48.92	1.98%	3,775,100
Aug 24, 2026	49.00	49.47	47.36	47.97	47.97	-3.05%	4,548,241
Aug 21, 2026	48.92	49.64	48.13	49.48	49.48	0.88%	3,602,200
Aug 20, 2026	50.25	50.29	48.41	49.05	49.05	-0.93%	5,957,200
Aug 19, 2026	54.13	54.16	49.51	49.51	49.51	-10.00%	10,059,602
Aug 18, 2026	55.68	55.90	54.10	55.01	55.01	0.40%	7,634,329
Aug 17, 2026	53.35	54.89	52.81	54.79	54.79	2.70%	5,766,280
Aug 14, 2026	53.84	54.05	52.58	53.35	53.35	-0.06%	3,970,604
Aug 13, 2026	54.08	54.88	53.34	53.38	53.38	-0.96%	5,323,990
Aug 12, 2026	53.41	54.33	53.20	53.90	53.90	0.19%	4,329,430
Aug 11, 2026	52.92	54.44	52.30	53.80	53.80	1.36%	6,647,597
Aug 10, 2026	54.72	54.79	52.76	53.08	53.08	-2.41%	4,684,105
Aug 7, 2026	54.00	54.48	52.70	54.39	54.39	0.98%	6,343,104
Aug 6, 2026	53.50	54.67	53.09	53.86	53.86	-0.72%	6,110,115
Aug 5, 2026	53.00	54.62	52.68	54.25	54.25	2.09%	7,752,373
Aug 4, 2026	51.88	53.30	51.40	53.14	53.14	2.45%	7,797,155
Aug 3, 2026	50.53	52.27	50.50	51.87	51.87	2.65%	8,485,666
Jul 31, 2026	48.40	51.40	48.40	50.53	50.53	8.13%	11,703,858
Jul 30, 2026	48.31	48.64	46.23	46.73	46.73	-3.97%	5,194,129
Jul 29, 2026	48.33	49.10	47.08	48.66	48.66	1.50%	5,342,739
Jul 28, 2026	48.10	49.28	47.77	47.94	47.94	-1.42%	4,269,202
Jul 27, 2026	46.25	48.65	46.11	48.63	48.63	4.81%	5,247,927
Jul 24, 2026	47.60	48.50	46.40	46.40	46.40	-4.70%	5,380,443
Jul 23, 2026	48.31	49.02	48.10	48.69	48.69	-0.86%	5,535,907
Jul 22, 2026	50.55	50.57	48.81	49.11	49.11	-3.16%	7,041,716
Jul 21, 2026	49.26	50.78	46.84	50.71	50.71	4.51%	9,342,911
Jul 20, 2026	53.60	53.60	47.34	48.52	48.52	-7.76%	11,429,811
Jul 17, 2026	56.96	57.20	52.60	52.60	52.60	-7.72%	8,578,985
Jul 16, 2026	57.33	59.27	56.65	57.00	57.00	-1.80%	6,886,888
Jul 15, 2026	58.99	59.51	56.67	58.41	58.05	-0.41%	7,334,398
Jul 14, 2026	58.55	59.20	56.54	58.65	58.28	-	8,382,882
Jul 13, 2026	63.50	63.51	58.41	58.65	58.28	-8.13%	12,300,889
Jul 10, 2026	63.63	67.60	63.50	63.84	63.44	0.33%	15,671,782
Jul 9, 2026	63.28	63.75	60.65	63.63	63.23	0.55%	13,523,657
Jul 8, 2026	69.60	70.00	63.19	63.28	62.89	-9.08%	17,568,289
Jul 7, 2026	73.00	75.28	69.01	69.60	69.17	-4.92%	19,295,113
Jul 6, 2026	78.57	78.57	73.15	73.20	72.74	-8.50%	28,565,669