SHA:603663 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	46.63	50.38	46.01	48.20	48.20	2.55%	32,856,290
Sep 23, 2026	48.00	48.13	46.69	47.00	47.00	-2.41%	19,927,632
Sep 22, 2026	51.00	51.51	47.75	48.16	48.16	-3.33%	34,251,190
Sep 21, 2026	47.07	49.82	46.50	49.82	49.82	10.00%	23,533,764
Sep 18, 2026	44.20	45.87	43.36	45.29	45.29	3.83%	24,791,289
Sep 17, 2026	44.50	45.02	43.58	43.62	43.62	-2.74%	22,125,331
Sep 16, 2026	43.79	45.41	42.74	44.85	44.85	3.27%	23,758,134
Sep 15, 2026	43.60	44.78	43.16	43.43	43.43	-0.44%	21,510,143
Sep 14, 2026	40.86	44.11	40.10	43.62	43.62	5.01%	28,160,349
Sep 11, 2026	42.51	42.85	40.59	41.54	41.54	-3.80%	26,915,172
Sep 10, 2026	41.75	43.95	39.75	43.18	43.18	2.98%	42,212,246
Sep 9, 2026	39.51	43.02	39.32	41.93	41.93	7.21%	42,817,280
Sep 8, 2026	39.92	40.39	38.94	39.11	39.11	-2.49%	12,599,848
Sep 7, 2026	38.69	40.39	38.26	40.11	40.11	5.00%	17,642,045
Sep 4, 2026	40.80	41.77	37.95	38.20	38.20	-5.47%	22,428,163
Sep 3, 2026	41.50	41.50	39.93	40.41	40.41	-1.39%	15,414,390
Sep 2, 2026	41.00	41.77	40.73	40.98	40.98	-1.87%	13,349,933
Sep 1, 2026	43.53	43.90	41.01	41.76	41.76	-4.70%	21,433,116
Aug 31, 2026	42.49	44.00	41.58	43.82	43.82	1.08%	20,256,574
Aug 28, 2026	44.99	45.73	43.24	43.35	43.35	-1.83%	23,466,754
Aug 27, 2026	41.42	44.37	40.81	44.16	44.16	7.24%	30,135,547
Aug 26, 2026	41.44	41.96	40.13	41.18	41.18	-0.05%	17,438,189
Aug 25, 2026	41.31	42.50	39.82	41.20	41.20	-0.99%	21,863,581
Aug 24, 2026	43.30	43.80	40.13	41.61	41.61	-3.48%	32,528,747
Aug 21, 2026	40.60	43.52	39.90	43.11	43.11	5.77%	25,952,764
Aug 20, 2026	41.97	42.47	40.30	40.76	40.76	-1.26%	29,782,860
Aug 19, 2026	44.00	46.37	41.28	41.28	41.28	-10.01%	35,004,519
Aug 18, 2026	44.67	48.08	44.42	45.87	45.87	2.71%	46,278,237
Aug 17, 2026	43.85	44.70	41.73	44.66	44.66	6.13%	44,526,973
Aug 14, 2026	39.91	42.98	39.72	42.08	42.08	5.57%	35,675,403
Aug 13, 2026	41.84	42.31	39.70	39.86	39.86	-3.51%	25,322,351
Aug 12, 2026	40.60	41.70	40.23	41.31	41.31	2.13%	21,081,440
Aug 11, 2026	40.05	41.80	39.68	40.45	40.45	-0.59%	22,389,224
Aug 10, 2026	40.66	41.47	39.24	40.69	40.69	1.42%	29,419,067
Aug 7, 2026	39.12	40.68	37.80	40.12	40.12	2.06%	38,243,009
Aug 6, 2026	37.27	39.63	37.00	39.31	39.31	5.50%	43,793,716
Aug 5, 2026	33.87	37.26	33.62	37.26	37.26	10.01%	16,104,194
Aug 4, 2026	32.44	34.17	31.59	33.87	33.87	5.98%	19,066,663
Aug 3, 2026	33.49	34.26	31.50	31.96	31.96	-5.16%	20,417,175
Jul 31, 2026	36.37	36.56	33.50	33.70	33.70	0.09%	17,674,446
Jul 30, 2026	37.03	37.42	33.52	33.67	33.67	-9.00%	19,598,362
Jul 29, 2026	38.33	38.33	35.45	37.00	37.00	-2.61%	16,406,517
Jul 28, 2026	39.89	41.30	37.65	37.99	37.99	-6.57%	14,048,242
Jul 27, 2026	39.03	40.80	37.80	40.66	40.66	5.06%	14,140,891
Jul 24, 2026	40.50	40.98	38.56	38.70	38.70	-5.70%	16,725,320
Jul 23, 2026	42.85	43.36	40.60	41.04	41.04	-2.43%	19,205,697
Jul 22, 2026	42.90	44.75	41.34	42.06	42.06	0.14%	27,379,343
Jul 21, 2026	39.33	42.00	37.01	42.00	42.00	10.01%	19,342,140
Jul 20, 2026	42.59	43.56	37.63	38.18	38.18	-8.68%	26,221,403
Jul 17, 2026	45.01	46.33	41.81	41.81	41.81	-7.68%	15,856,362