SHA:603663 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	27,379,340
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
Jul 16, 2026	49.24	49.30	44.90	45.36	45.29	-7.45%	19,665,517
Jul 15, 2026	52.17	53.20	48.70	49.01	48.93	-5.74%	14,648,316
Jul 14, 2026	51.42	52.29	49.96	51.99	51.91	2.54%	14,817,593
Jul 13, 2026	52.92	53.57	50.05	50.71	50.63	-4.04%	20,054,405
Jul 10, 2026	57.46	58.51	52.84	52.84	52.76	-7.10%	21,983,260
Jul 9, 2026	55.49	57.28	52.14	56.88	56.79	4.46%	19,666,931
Jul 8, 2026	58.57	58.64	54.29	54.45	54.36	-5.52%	15,480,221
Jul 7, 2026	57.71	58.49	56.17	57.63	57.54	-1.05%	18,826,827
Jul 6, 2026	61.43	62.54	57.29	58.24	58.15	-4.95%	25,991,557
Jul 3, 2026	63.74	64.08	61.26	61.28	61.18	-4.25%	21,083,732
Jul 2, 2026	63.84	68.71	63.49	64.00	63.90	-4.70%	27,457,534
Jul 1, 2026	68.80	71.54	65.63	67.16	67.05	-2.37%	27,452,935
Jun 30, 2026	67.13	70.04	63.80	68.79	68.68	0.33%	28,881,457
Jun 29, 2026	68.73	70.49	63.57	68.56	68.45	1.53%	35,845,441
Jun 26, 2026	70.31	70.57	66.36	67.52	67.42	-5.92%	31,202,312
Jun 25, 2026	74.34	75.00	68.43	71.77	71.66	-3.21%	40,204,176
Jun 24, 2026	72.86	75.61	69.14	74.15	74.03	2.71%	42,658,576
Jun 23, 2026	71.43	75.61	68.79	72.19	72.08	5.02%	67,933,656
Jun 22, 2026	65.61	68.74	64.39	68.74	68.63	10.00%	37,542,336
Jun 18, 2026	59.47	62.49	59.45	62.49	62.39	9.99%	26,153,959
Jun 17, 2026	59.29	61.43	55.22	56.81	56.72	-4.15%	41,271,005
Jun 16, 2026	54.29	59.27	52.49	59.27	59.18	9.99%	26,866,937
Jun 15, 2026	53.88	54.41	49.93	53.89	53.80	3.91%	32,299,287
Jun 12, 2026	54.29	56.79	51.21	51.86	51.78	-2.41%	37,226,601
Jun 11, 2026	52.76	54.47	50.89	53.14	53.05	-0.53%	40,857,305
Jun 10, 2026	50.86	53.64	50.14	53.42	53.34	7.15%	49,916,649
Jun 9, 2026	46.77	49.86	45.71	49.86	49.78	10.01%	35,903,787
Jun 8, 2026	42.90	46.94	42.90	45.32	45.25	-2.79%	23,321,720
Jun 5, 2026	46.43	48.09	45.20	46.62	46.55	-2.44%	31,887,239
Jun 4, 2026	49.32	50.86	46.43	47.79	47.71	-1.57%	52,619,293
Jun 3, 2026	44.14	48.55	44.14	48.55	48.47	10.00%	27,434,763
Jun 2, 2026	42.89	44.71	42.77	44.14	44.07	3.80%	29,279,207
Jun 1, 2026	41.79	44.91	41.51	42.52	42.45	1.12%	30,742,067
May 29, 2026	46.26	46.27	41.75	42.05	41.98	-7.58%	47,030,941
May 28, 2026	46.20	47.19	42.40	45.50	45.43	-0.67%	54,749,855
May 27, 2026	42.00	45.81	41.95	45.81	45.74	10.00%	29,597,049
May 26, 2026	39.67	43.04	39.67	41.64	41.58	4.97%	50,177,007
May 25, 2026	37.86	39.67	36.51	39.67	39.61	10.00%	42,730,631
May 22, 2026	33.00	36.06	32.71	36.06	36.01	10.00%	30,223,493
May 21, 2026	34.29	34.46	32.56	32.79	32.73	0.37%	27,320,579
May 20, 2026	29.50	32.66	29.26	32.66	32.61	10.01%	25,109,713
May 19, 2026	30.61	30.74	29.54	29.69	29.65	-3.03%	12,270,674
May 18, 2026	30.49	31.49	30.43	30.62	30.57	-0.05%	11,934,522
May 15, 2026	29.97	31.68	29.43	30.64	30.59	2.58%	18,807,221