SHA:603663 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	42.00	43.35	39.40	42.19	42.19	0.02%	18,000,973
Jan 29, 2026	44.77	45.27	42.00	42.18	42.18	-4.79%	23,883,000
Jan 28, 2026	42.30	44.74	42.01	44.30	44.30	6.82%	34,119,477
Jan 27, 2026	38.18	41.47	38.00	41.47	41.47	10.00%	22,879,290
Jan 26, 2026	38.80	38.90	37.33	37.70	37.70	-2.63%	9,033,480
Jan 23, 2026	37.75	38.78	37.66	38.72	38.72	3.09%	9,625,857
Jan 22, 2026	38.23	38.24	37.38	37.56	37.56	-1.75%	7,618,662
Jan 21, 2026	35.85	38.30	35.70	38.23	38.23	6.40%	14,258,940
Jan 20, 2026	37.49	37.53	35.60	35.93	35.93	-3.54%	9,190,538
Jan 19, 2026	37.88	38.36	37.02	37.25	37.25	-1.69%	7,951,359
Jan 16, 2026	37.70	38.98	37.08	37.89	37.89	-0.05%	10,778,880
Jan 15, 2026	36.32	37.97	36.18	37.91	37.91	4.78%	14,799,180
Jan 14, 2026	36.70	38.00	35.65	36.18	36.18	-0.90%	13,705,160
Jan 13, 2026	37.90	39.50	36.37	36.51	36.51	-1.85%	20,025,820
Jan 12, 2026	36.67	37.30	35.91	37.20	37.20	1.45%	13,518,860
Jan 9, 2026	35.81	37.53	35.81	36.67	36.67	1.89%	13,887,630
Jan 8, 2026	36.50	36.99	35.90	35.99	35.99	-1.64%	11,533,758
Jan 7, 2026	36.10	36.88	35.79	36.59	36.59	1.75%	11,779,820
Jan 6, 2026	35.68	36.13	35.37	35.96	35.96	0.95%	7,329,850
Jan 5, 2026	35.86	36.70	35.40	35.62	35.62	0.76%	8,329,115
Dec 31, 2025	35.58	35.60	34.72	35.35	35.35	0.17%	5,410,479
Dec 30, 2025	35.36	35.89	34.88	35.29	35.29	-0.42%	6,933,460
Dec 29, 2025	35.40	36.07	34.61	35.44	35.44	-0.92%	7,724,603
Dec 26, 2025	35.30	36.35	35.10	35.77	35.77	1.30%	7,852,265
Dec 25, 2025	35.37	35.65	35.01	35.31	35.31	-0.54%	7,439,516
Dec 24, 2025	35.83	36.45	35.32	35.50	35.50	-0.92%	7,847,594
Dec 23, 2025	37.50	37.50	35.45	35.83	35.83	-3.21%	10,682,060
Dec 22, 2025	36.00	37.36	35.75	37.02	37.02	3.96%	11,762,507
Dec 19, 2025	35.29	36.24	35.26	35.61	35.61	0.88%	8,680,301
Dec 18, 2025	36.11	36.50	35.22	35.30	35.30	-2.67%	9,598,186
Dec 17, 2025	35.88	36.51	34.84	36.27	36.27	0.44%	13,430,330
Dec 16, 2025	35.88	36.40	35.30	36.11	36.11	0.28%	13,982,580
Dec 15, 2025	35.58	37.08	35.32	36.01	36.01	0.59%	16,729,473
Dec 12, 2025	35.01	36.00	33.35	35.80	35.80	2.29%	23,675,905
Dec 11, 2025	33.81	35.78	33.69	35.00	35.00	3.92%	23,229,610
Dec 10, 2025	33.02	33.93	32.71	33.68	33.68	0.87%	15,550,370
Dec 9, 2025	32.45	33.74	32.37	33.39	33.39	1.89%	13,412,210
Dec 8, 2025	32.00	32.82	31.55	32.77	32.77	2.53%	13,093,110
Dec 5, 2025	31.36	32.20	31.04	31.96	31.96	1.91%	8,432,742
Dec 4, 2025	30.98	31.79	30.86	31.36	31.36	1.16%	9,224,063
Dec 3, 2025	32.19	32.40	30.66	31.00	31.00	-3.85%	16,523,240
Dec 2, 2025	31.86	32.79	31.86	32.24	32.24	0.72%	14,069,530
Dec 1, 2025	31.60	32.55	31.54	32.01	32.01	1.78%	13,867,560
Nov 28, 2025	31.86	31.99	31.20	31.45	31.45	-1.26%	11,363,438
Nov 27, 2025	31.21	32.44	31.11	31.85	31.85	2.61%	16,902,240
Nov 26, 2025	31.00	31.39	30.83	31.04	31.04	-0.86%	8,875,271
Nov 25, 2025	30.90	31.60	30.60	31.31	31.31	1.36%	13,447,040
Nov 24, 2025	30.80	31.46	30.69	30.89	30.89	1.21%	12,826,869
Nov 21, 2025	31.63	31.63	30.45	30.52	30.52	-4.92%	14,435,590
Nov 20, 2025	33.30	33.72	31.85	32.10	32.10	-3.60%	17,359,790