SHA:603663 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	73.86	76.26	71.25	72.68	-	-2.82%	16,494,819
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
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