SHA:603663 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	48.00	48.24	46.81	47.58	-	4.05%	12,639,380
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
Apr 20, 2026	45.64	49.37	45.62	48.70	48.70	6.77%	13,889,390
Apr 17, 2026	44.49	45.93	44.28	45.61	45.61	2.47%	9,793,113
Apr 16, 2026	43.50	44.69	43.12	44.51	44.51	2.84%	7,333,515
Apr 15, 2026	43.70	44.39	43.10	43.28	43.28	-0.82%	9,059,412
Apr 14, 2026	43.44	43.72	42.33	43.64	43.64	2.47%	8,539,570
Apr 13, 2026	42.81	43.33	41.86	42.59	42.59	-0.93%	7,401,753
Apr 10, 2026	42.80	43.60	42.08	42.99	42.99	2.60%	8,679,696
Apr 9, 2026	42.88	42.89	41.78	41.90	41.90	-1.99%	6,242,096
Apr 8, 2026	41.50	42.88	41.33	42.75	42.75	5.97%	8,749,786
Apr 7, 2026	40.47	41.18	40.15	40.34	40.34	0.20%	4,242,856
Apr 3, 2026	40.80	41.26	40.06	40.26	40.26	-1.13%	5,412,396
Apr 2, 2026	42.41	42.55	40.50	40.72	40.72	-4.39%	9,080,400
Apr 1, 2026	41.70	43.00	41.06	42.59	42.59	3.93%	7,669,137
Mar 31, 2026	41.73	42.00	40.60	40.98	40.98	-1.40%	4,389,694
Mar 30, 2026	41.13	42.22	40.40	41.56	41.56	0.68%	6,586,950
Mar 27, 2026	40.52	42.30	40.18	41.28	41.28	0.58%	7,573,279
Mar 26, 2026	42.26	42.29	40.80	41.04	41.04	-2.24%	4,825,431
Mar 25, 2026	41.43	42.30	41.35	41.98	41.98	2.12%	7,468,374
Mar 24, 2026	42.00	42.00	39.14	41.11	41.11	1.53%	12,095,380
Mar 23, 2026	42.50	42.98	40.23	40.49	40.49	-6.08%	10,882,420
Mar 20, 2026	43.58	44.80	43.04	43.11	43.11	-0.21%	6,897,518
Mar 19, 2026	46.01	46.01	42.82	43.20	43.20	-6.39%	10,493,190
Mar 18, 2026	46.39	46.73	45.73	46.15	46.15	-0.52%	5,963,562
Mar 17, 2026	48.50	48.58	46.31	46.39	46.39	-2.44%	7,676,000
Mar 16, 2026	49.90	50.66	46.46	47.55	47.55	-5.07%	14,544,010
Mar 13, 2026	50.50	51.18	49.86	50.09	50.09	-1.11%	5,956,133
Mar 12, 2026	52.37	52.75	50.12	50.65	50.65	-3.14%	7,802,103
Mar 11, 2026	52.45	53.13	51.77	52.29	52.29	-0.06%	8,307,478
Mar 10, 2026	50.92	52.57	50.90	52.32	52.32	2.73%	7,603,532
Mar 9, 2026	51.00	51.50	49.20	50.93	50.93	-3.72%	14,569,660