SHA:603662 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	63.63	67.60	63.50	63.84	63.84	0.33%	15,671,782
Jul 9, 2026	63.28	63.75	60.65	63.63	63.63	0.55%	13,523,657
Jul 8, 2026	69.60	70.00	63.19	63.28	63.28	-9.08%	17,568,289
Jul 7, 2026	73.00	75.28	69.01	69.60	69.60	-4.92%	19,295,113
Jul 6, 2026	78.57	78.57	73.15	73.20	73.20	-8.50%	28,565,669
Jul 3, 2026	75.27	81.20	73.53	80.00	80.00	8.37%	35,725,583
Jul 2, 2026	74.68	77.15	72.13	73.82	73.82	-1.09%	23,535,052
Jul 1, 2026	72.50	75.38	71.95	74.63	74.63	4.86%	22,677,287
Jun 30, 2026	64.70	71.17	64.70	71.17	71.17	10.00%	15,912,904
Jun 29, 2026	65.03	65.55	61.40	64.70	64.70	-0.51%	11,435,895
Jun 26, 2026	66.70	68.67	65.02	65.03	65.03	-3.19%	10,930,401
Jun 25, 2026	68.67	70.38	65.54	67.17	67.17	-2.18%	12,718,504
Jun 24, 2026	70.46	70.89	67.13	68.67	68.67	-2.54%	11,810,361
Jun 23, 2026	68.54	72.35	66.51	70.46	70.46	1.24%	17,906,270
Jun 22, 2026	69.47	71.55	67.20	69.60	69.60	-0.70%	14,122,519
Jun 18, 2026	69.69	71.93	69.20	70.09	70.09	-0.33%	12,165,302
Jun 17, 2026	68.50	72.22	68.00	70.32	70.32	1.68%	14,754,030
Jun 16, 2026	66.58	71.43	65.75	69.16	69.16	3.84%	14,571,096
Jun 15, 2026	64.34	67.25	63.90	66.60	66.60	3.51%	10,711,790
Jun 12, 2026	66.00	69.70	64.07	64.34	64.34	-0.97%	16,474,951
Jun 11, 2026	67.02	68.60	64.61	64.97	64.97	-5.68%	16,578,470
Jun 10, 2026	68.81	72.99	68.06	68.88	68.88	-3.19%	17,498,053
Jun 9, 2026	69.00	73.51	66.81	71.15	71.15	1.79%	22,911,881
Jun 8, 2026	63.73	69.90	63.73	69.90	69.90	5.53%	22,651,824
Jun 5, 2026	62.71	67.27	60.10	66.24	66.24	5.26%	14,921,230
Jun 4, 2026	61.60	64.59	60.91	62.93	62.93	1.22%	7,749,465
Jun 3, 2026	60.60	64.38	59.60	62.17	62.17	2.25%	9,574,711
Jun 2, 2026	60.10	62.18	59.87	60.80	60.80	3.65%	7,971,031
Jun 1, 2026	60.00	60.77	58.62	58.66	58.66	-3.12%	5,813,439
May 29, 2026	64.08	64.43	59.70	60.55	60.55	-4.99%	9,013,797
May 28, 2026	65.56	65.56	62.72	63.73	63.73	-3.44%	9,491,056
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