SHA:603665 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 6, 2026	32.07	33.29	32.05	32.36	32.36	1.12%	2,990,000
Jan 5, 2026	31.97	32.49	31.35	32.00	32.00	0.25%	3,040,600
Dec 31, 2025	31.42	32.20	31.20	31.92	31.92	1.62%	2,545,764
Dec 30, 2025	31.75	32.50	31.40	31.41	31.41	-2.15%	2,584,532
Dec 29, 2025	31.25	32.28	30.91	32.10	32.10	1.74%	3,007,648
Dec 26, 2025	31.93	32.20	31.48	31.55	31.55	-1.19%	2,682,296
Dec 25, 2025	30.33	32.08	30.03	31.93	31.93	5.52%	3,879,500
Dec 24, 2025	30.10	30.70	29.80	30.26	30.26	0.17%	2,046,200
Dec 23, 2025	30.19	30.39	29.93	30.21	30.21	-0.26%	1,388,600
Dec 22, 2025	30.25	30.57	30.02	30.29	30.29	0.13%	1,550,500
Dec 19, 2025	31.49	31.55	30.00	30.25	30.25	-3.04%	3,305,228
Dec 18, 2025	30.23	31.37	30.05	31.20	31.20	2.30%	2,554,000
Dec 17, 2025	29.35	30.57	29.01	30.50	30.50	4.31%	2,718,900
Dec 16, 2025	30.47	30.47	29.01	29.24	29.24	-4.10%	3,531,900
Dec 15, 2025	30.97	31.39	30.40	30.49	30.49	-1.52%	2,120,200
Dec 12, 2025	30.37	31.25	29.90	30.96	30.96	2.18%	2,827,600
Dec 11, 2025	30.67	31.09	30.22	30.30	30.30	-1.30%	2,346,444
Dec 10, 2025	30.82	31.74	30.60	30.70	30.70	-0.16%	2,372,344
Dec 9, 2025	30.87	31.47	30.60	30.75	30.75	-0.42%	1,872,800
Dec 8, 2025	31.15	31.15	30.07	30.88	30.88	-0.16%	2,913,800
Dec 5, 2025	30.54	31.18	30.11	30.93	30.93	1.28%	2,595,800
Dec 4, 2025	31.00	31.49	30.11	30.54	30.54	-1.58%	2,620,300
Dec 3, 2025	30.60	31.28	30.34	31.03	31.03	1.44%	2,436,896
Dec 2, 2025	30.97	31.10	30.55	30.59	30.59	-1.39%	1,929,400
Dec 1, 2025	31.77	31.95	30.84	31.02	31.02	-2.36%	3,311,700
Nov 28, 2025	31.27	32.12	29.76	31.77	31.77	1.60%	5,817,700
Nov 27, 2025	31.90	31.90	31.06	31.27	31.27	-0.38%	3,314,400
Nov 26, 2025	32.95	32.95	31.36	31.39	31.39	-3.39%	3,983,800