SHA:603663 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	29.58	31.70	29.43	30.83	30.83	1.68%	15,115,273
Nov 4, 2026	27.92	30.47	26.77	30.32	30.32	9.34%	19,718,557
Nov 3, 2026	28.70	29.55	27.66	27.73	27.73	-4.11%	11,957,304
Nov 2, 2026	29.21	29.49	27.94	28.92	28.92	0.87%	13,693,950
Oct 30, 2026	30.42	30.48	28.67	28.67	28.67	-9.98%	19,473,680
Oct 29, 2026	33.21	33.45	31.82	31.85	31.85	-4.44%	9,099,980
Oct 28, 2026	32.20	33.58	31.43	33.33	33.33	5.47%	11,695,374
Oct 27, 2026	33.03	33.60	31.58	31.60	31.60	-3.54%	7,554,710
Oct 26, 2026	34.00	34.01	32.53	32.76	32.76	-4.27%	9,102,111
Oct 23, 2026	33.00	34.39	31.20	34.22	34.22	1.54%	15,276,275
Oct 22, 2026	35.67	36.15	33.68	33.70	33.70	-5.79%	12,144,417
Oct 21, 2026	36.22	36.56	35.55	35.77	35.77	0.14%	10,192,607
Oct 20, 2026	33.96	36.22	33.55	35.72	35.72	4.75%	13,947,476
Oct 19, 2026	34.10	34.52	32.40	34.10	34.10	-1.45%	11,563,364
Oct 16, 2026	35.99	35.99	34.24	34.60	34.60	-0.75%	11,523,356
Oct 15, 2026	34.31	35.75	33.70	34.86	34.86	-2.49%	15,270,010
Oct 14, 2026	37.28	37.65	35.60	35.75	35.75	-4.03%	13,401,282
Oct 13, 2026	35.95	37.91	34.37	37.25	37.25	0.95%	17,141,014
Oct 12, 2026	40.00	40.16	36.86	36.90	36.90	-7.52%	19,509,146
Oct 9, 2026	41.76	41.79	38.68	39.90	39.90	-4.39%	20,257,020
Oct 8, 2026	43.25	44.50	41.55	41.73	41.73	-3.49%	14,850,010
Sep 30, 2026	44.59	45.13	43.02	43.24	43.24	-2.30%	12,824,410
Sep 29, 2026	43.36	45.33	42.61	44.26	44.26	2.03%	17,504,029
Sep 28, 2026	47.58	47.95	43.38	43.38	43.38	-10.00%	27,813,620
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