SHA:603662 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	11,429,810
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
Jul 3, 2026	75.27	81.20	73.53	80.00	79.50	8.37%	35,725,583
Jul 2, 2026	74.68	77.15	72.13	73.82	73.36	-1.09%	23,535,052
Jul 1, 2026	72.50	75.38	71.95	74.63	74.16	4.86%	22,677,287
Jun 30, 2026	64.70	71.17	64.70	71.17	70.73	10.00%	15,912,904
Jun 29, 2026	65.03	65.55	61.40	64.70	64.30	-0.51%	11,435,895
Jun 26, 2026	66.70	68.67	65.02	65.03	64.62	-3.19%	10,930,401
Jun 25, 2026	68.67	70.38	65.54	67.17	66.75	-2.18%	12,718,504
Jun 24, 2026	70.46	70.89	67.13	68.67	68.24	-2.54%	11,810,361
Jun 23, 2026	68.54	72.35	66.51	70.46	70.02	1.24%	17,906,272
Jun 22, 2026	69.47	71.55	67.20	69.60	69.17	-0.70%	14,122,519
Jun 18, 2026	69.69	71.93	69.20	70.09	69.65	-0.33%	12,165,300
Jun 17, 2026	68.50	72.22	68.00	70.32	69.88	1.68%	14,754,030
Jun 16, 2026	66.58	71.43	65.75	69.16	68.73	3.84%	14,571,090
Jun 15, 2026	64.34	67.25	63.90	66.60	66.18	3.51%	10,711,790