SHA:603663 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	89.23	89.71	86.00	86.23	-	-3.76%	14,018,890
Jul 2, 2026	89.37	96.20	88.88	89.60	89.60	-4.70%	19,612,525
Jul 1, 2026	96.32	100.15	91.88	94.02	94.02	-2.37%	19,609,240
Jun 30, 2026	93.98	98.06	89.32	96.30	96.30	0.33%	20,629,613
Jun 29, 2026	96.22	98.68	89.00	95.98	95.98	1.53%	25,603,887
Jun 26, 2026	98.43	98.80	92.90	94.53	94.53	-5.92%	22,287,366
Jun 25, 2026	104.07	105.00	95.80	100.48	100.48	-3.21%	28,717,269
Jun 24, 2026	102.00	105.85	96.80	103.81	103.81	2.71%	30,470,412
Jun 23, 2026	100.00	105.86	96.30	101.07	101.07	5.02%	48,524,040
Jun 22, 2026	91.86	96.24	90.15	96.24	96.24	10.00%	26,815,955
Jun 18, 2026	83.26	87.49	83.23	87.49	87.49	9.99%	18,681,400
Jun 17, 2026	83.00	86.00	77.31	79.54	79.54	-4.15%	29,479,290
Jun 16, 2026	76.00	82.98	73.49	82.98	82.98	9.99%	19,190,670
Jun 15, 2026	75.43	76.18	69.90	75.44	75.44	3.91%	23,070,920
Jun 12, 2026	76.00	79.50	71.70	72.60	72.60	-2.41%	26,590,430
Jun 11, 2026	73.86	76.26	71.25	74.39	74.39	-0.53%	29,183,790
Jun 10, 2026	71.20	75.09	70.20	74.79	74.79	7.15%	35,654,750
Jun 9, 2026	65.48	69.80	64.00	69.80	69.80	10.01%	25,645,563
Jun 8, 2026	60.06	65.72	60.06	63.45	63.45	-2.79%	16,658,372
Jun 5, 2026	65.00	67.33	63.28	65.27	65.27	-2.44%	22,776,600
Jun 4, 2026	69.05	71.20	65.00	66.90	66.90	-1.57%	37,585,210
Jun 3, 2026	61.79	67.97	61.79	67.97	67.97	10.00%	19,596,260
Jun 2, 2026	60.04	62.60	59.88	61.79	61.79	3.80%	20,913,720
Jun 1, 2026	58.50	62.87	58.11	59.53	59.53	1.12%	21,958,620
May 29, 2026	64.77	64.78	58.45	58.87	58.87	-7.58%	33,593,530
May 28, 2026	64.68	66.06	59.36	63.70	63.70	-0.67%	39,107,040
May 27, 2026	58.80	64.13	58.73	64.13	64.13	10.00%	21,140,750
May 26, 2026	55.54	60.26	55.54	58.30	58.30	4.97%	35,840,720
May 25, 2026	53.00	55.54	51.12	55.54	55.54	10.00%	30,521,880
May 22, 2026	46.20	50.49	45.80	50.49	50.49	10.00%	21,588,210
May 21, 2026	48.00	48.24	45.58	45.90	45.90	0.37%	19,514,700
May 20, 2026	41.30	45.73	40.96	45.73	45.73	10.01%	17,935,510
May 19, 2026	42.86	43.04	41.35	41.57	41.57	-3.03%	8,764,768
May 18, 2026	42.69	44.09	42.60	42.87	42.87	-0.05%	8,524,659
May 15, 2026	41.96	44.35	41.20	42.89	42.89	2.58%	13,433,730
May 14, 2026	43.83	44.00	41.78	41.81	41.81	-5.02%	11,508,510
May 13, 2026	44.08	44.60	43.70	44.02	44.02	-0.11%	8,496,755
May 12, 2026	45.45	45.87	43.76	44.07	44.07	-2.80%	11,855,490
May 11, 2026	45.30	46.06	44.44	45.34	45.34	0.09%	8,872,840
May 8, 2026	46.00	46.46	45.00	45.30	45.30	-1.29%	6,829,316
May 7, 2026	46.10	46.30	45.07	45.89	45.89	-0.02%	7,939,491
May 6, 2026	47.00	47.25	45.60	45.90	45.90	-0.97%	10,452,410
Apr 30, 2026	47.50	47.70	46.32	46.35	46.35	-1.82%	6,147,314
Apr 29, 2026	46.79	47.61	46.76	47.21	47.21	0.45%	5,519,380
Apr 28, 2026	48.42	48.42	46.73	47.00	47.00	-3.55%	9,128,216
Apr 27, 2026	48.90	49.48	47.79	48.73	48.73	0.16%	9,318,726
Apr 24, 2026	48.90	49.00	47.50	48.65	48.65	-0.16%	8,803,157
Apr 23, 2026	48.20	49.37	47.23	48.73	48.73	0.64%	9,240,251
Apr 22, 2026	48.40	48.77	47.63	48.42	48.42	1.04%	8,152,173
Apr 21, 2026	48.30	48.70	47.55	47.92	47.92	-1.60%	8,008,036