SHA:603665 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	29.98	29.98	28.74	29.19	29.19	0.48%	2,692,900
Mar 24, 2026	27.90	29.30	27.76	29.05	29.05	6.22%	3,939,936
Mar 23, 2026	29.18	29.18	27.02	27.35	27.35	-7.13%	3,501,099
Mar 20, 2026	29.65	30.33	29.23	29.45	29.45	0.93%	2,740,000
Mar 19, 2026	30.08	30.27	29.00	29.18	29.18	-3.95%	2,451,431
Mar 18, 2026	30.15	30.46	29.78	30.38	30.38	0.50%	2,565,300
Mar 17, 2026	31.54	31.65	29.99	30.23	30.23	-4.15%	4,300,796
Mar 16, 2026	31.77	32.00	31.30	31.54	31.54	-1.71%	2,188,200
Mar 13, 2026	32.68	32.85	32.02	32.09	32.09	-1.81%	1,916,300
Mar 12, 2026	32.12	33.25	31.63	32.68	32.68	2.41%	3,276,200
Mar 11, 2026	32.46	32.60	31.73	31.91	31.91	-1.30%	1,899,900
Mar 10, 2026	32.68	33.08	32.08	32.33	32.33	-1.07%	2,181,300
Mar 9, 2026	33.01	33.86	32.19	32.68	32.68	-2.71%	4,672,500
Mar 6, 2026	32.80	34.17	32.80	33.59	33.59	1.94%	3,343,396
Mar 5, 2026	31.89	33.38	31.89	32.95	32.95	3.36%	3,085,033
Mar 4, 2026	32.50	32.80	31.50	31.88	31.88	-3.34%	2,495,600
Mar 3, 2026	32.37	33.08	32.32	32.98	32.98	1.85%	3,547,429
Mar 2, 2026	31.74	32.49	30.80	32.38	32.38	0.47%	3,378,900
Feb 27, 2026	32.70	32.70	32.10	32.23	32.23	-0.98%	2,839,904
Feb 26, 2026	32.30	33.20	31.93	32.55	32.55	1.06%	3,219,037
Feb 25, 2026	32.95	32.96	32.00	32.21	32.21	-2.31%	2,713,941
Feb 24, 2026	33.27	33.27	31.42	32.97	32.97	-0.15%	4,065,208
Feb 13, 2026	33.28	33.90	32.60	33.02	33.02	0.06%	5,489,753
Feb 12, 2026	35.30	35.30	32.87	33.00	33.00	-6.94%	9,408,020
Feb 11, 2026	38.25	38.25	35.16	35.46	35.46	-6.86%	7,598,068
Feb 10, 2026	39.20	40.00	38.00	38.07	38.07	-2.88%	4,350,537
Feb 9, 2026	39.18	40.78	38.71	39.20	39.20	0.08%	4,353,040
Feb 6, 2026	37.72	40.45	37.03	39.17	39.17	3.62%	5,550,368
Feb 5, 2026	37.22	38.10	36.65	37.80	37.80	2.22%	3,768,500
Feb 4, 2026	35.89	37.37	35.89	36.98	36.98	3.15%	3,774,915
Feb 3, 2026	35.20	36.04	34.20	35.85	35.85	3.02%	2,628,480
Feb 2, 2026	35.88	36.03	34.68	34.80	34.80	-5.25%	3,961,302
Jan 30, 2026	35.45	37.20	35.35	36.73	36.73	3.26%	5,183,632
Jan 29, 2026	37.09	37.09	35.23	35.57	35.57	-4.82%	5,389,600
Jan 28, 2026	35.21	37.40	34.88	37.37	37.37	5.03%	7,194,144
Jan 27, 2026	35.42	35.89	34.01	35.58	35.58	0.45%	3,875,232
Jan 26, 2026	36.30	36.80	34.71	35.42	35.42	-3.01%	4,820,964
Jan 23, 2026	37.00	37.38	34.93	36.52	36.52	0.58%	8,357,444
Jan 22, 2026	33.00	36.31	33.00	36.31	36.31	10.00%	9,484,044
Jan 21, 2026	32.70	33.15	31.81	33.01	33.01	1.73%	3,886,200
Jan 20, 2026	34.00	34.16	32.12	32.45	32.45	-3.94%	5,643,892
Jan 19, 2026	35.58	36.18	33.26	33.78	33.78	-6.24%	8,645,176
Jan 16, 2026	33.20	36.03	33.09	36.03	36.03	10.02%	6,927,258
Jan 15, 2026	30.34	33.03	30.10	32.75	32.75	7.38%	7,674,460
Jan 14, 2026	30.07	30.54	29.50	30.50	30.50	0.89%	3,736,973
Jan 13, 2026	30.37	31.57	30.10	30.23	30.23	-0.89%	2,896,260
Jan 12, 2026	31.11	31.41	30.31	30.50	30.50	-1.93%	3,095,448
Jan 9, 2026	30.75	31.38	30.16	31.10	31.10	0.78%	3,787,833
Jan 8, 2026	32.75	33.28	30.75	30.86	30.86	-5.77%	6,054,800
Jan 7, 2026	32.43	33.30	31.76	32.75	32.75	1.21%	3,642,700