SHA:603662 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	50.24	51.66	49.58	49.58	49.58	-1.84%	10,678,749
Oct 26, 2026	50.89	52.79	50.02	50.51	50.51	-1.52%	17,040,946
Oct 23, 2026	46.78	51.85	46.11	51.29	51.29	6.79%	16,229,242
Oct 22, 2026	47.00	49.15	46.77	48.03	48.03	2.19%	10,131,385
Oct 21, 2026	45.60	47.95	44.82	47.00	47.00	2.96%	8,236,543
Oct 20, 2026	43.84	46.05	43.29	45.65	45.65	4.87%	7,275,547
Oct 19, 2026	40.90	43.98	40.80	43.53	43.53	5.78%	4,199,400
Oct 16, 2026	40.78	41.93	40.51	41.15	41.15	1.93%	3,211,749
Oct 15, 2026	41.52	41.90	40.19	40.37	40.37	-5.50%	4,243,254
Oct 14, 2026	43.81	44.10	42.60	42.72	42.72	-2.47%	2,207,401
Oct 13, 2026	43.37	44.20	42.38	43.80	43.80	-1.04%	3,330,465
Oct 12, 2026	45.58	45.60	44.00	44.26	44.26	-3.36%	2,483,614
Oct 9, 2026	45.37	46.10	43.16	45.80	45.80	0.44%	4,591,029
Oct 8, 2026	47.88	48.05	45.30	45.60	45.60	-4.78%	3,555,776
Sep 30, 2026	48.20	48.99	47.77	47.89	47.89	-0.54%	2,352,455
Sep 29, 2026	47.81	48.45	47.26	48.15	48.15	-0.08%	2,376,330
Sep 28, 2026	49.20	49.65	47.72	48.19	48.19	-2.27%	3,365,751
Sep 24, 2026	49.71	50.58	49.27	49.31	49.31	-0.80%	3,254,994
Sep 23, 2026	49.82	50.12	49.35	49.71	49.71	-0.22%	2,247,067
Sep 22, 2026	49.88	50.57	49.60	49.82	49.82	-0.08%	2,804,286
Sep 21, 2026	49.00	50.63	49.00	49.86	49.86	1.65%	3,872,407
Sep 18, 2026	49.50	49.99	48.80	49.05	49.05	0.97%	3,864,520
Sep 17, 2026	47.22	48.95	47.22	48.58	48.58	1.53%	3,429,300
Sep 16, 2026	47.01	48.20	46.53	47.85	47.85	1.57%	2,541,882
Sep 15, 2026	47.55	47.74	47.10	47.11	47.11	-1.13%	1,799,518
Sep 14, 2026	46.51	48.09	46.28	47.65	47.65	1.90%	2,947,600
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