SHA:603662 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	67.80	68.50	65.91	66.00	66.00	-4.61%	11,118,809
May 26, 2026	68.39	70.81	67.52	69.19	69.19	2.08%	14,227,857
May 25, 2026	67.75	68.43	66.02	67.78	67.78	0.52%	10,362,020
May 22, 2026	68.00	68.12	65.52	67.43	67.43	0.01%	10,420,340
May 21, 2026	66.86	69.50	66.85	67.42	67.42	1.72%	16,119,680
May 20, 2026	65.76	67.20	65.20	66.28	66.28	-0.63%	8,074,165
May 19, 2026	68.00	68.30	66.25	66.70	66.70	-1.69%	10,799,454
May 18, 2026	64.05	68.00	63.58	67.85	67.85	5.98%	16,891,420
May 15, 2026	60.12	64.66	60.10	64.02	64.02	6.01%	13,113,900
May 14, 2026	61.43	61.90	60.10	60.39	60.39	-1.32%	5,859,316
May 13, 2026	60.72	61.63	60.52	61.20	61.20	-0.23%	4,601,066
May 12, 2026	61.25	62.57	60.79	61.34	61.34	0.16%	5,596,250
May 11, 2026	61.75	61.98	60.08	61.24	61.24	-0.10%	7,359,004
May 8, 2026	58.98	61.84	58.72	61.30	61.30	3.99%	10,355,280
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