SHA:603665 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	21.00	21.34	20.75	20.78	20.78	-2.03%	1,345,300
Oct 28, 2026	20.96	21.46	20.77	21.21	21.21	1.00%	1,983,900
Oct 27, 2026	21.42	21.79	21.00	21.00	21.00	-1.87%	1,908,500
Oct 26, 2026	20.13	21.48	20.13	21.40	21.40	5.00%	3,086,100
Oct 23, 2026	20.57	20.69	18.81	20.38	20.38	-0.29%	4,368,800
Oct 22, 2026	21.25	21.79	20.30	20.44	20.44	-3.81%	2,659,659
Oct 21, 2026	21.29	21.68	21.10	21.25	21.25	0.19%	1,694,007
Oct 20, 2026	21.48	21.80	21.02	21.21	21.21	0.52%	1,930,459
Oct 19, 2026	21.05	21.45	20.45	21.10	21.10	-0.94%	2,739,900
Oct 16, 2026	21.85	22.49	20.85	21.30	21.30	-1.93%	5,168,944
Oct 15, 2026	23.89	24.01	21.72	21.72	21.72	-9.99%	5,107,300
Oct 14, 2026	23.41	24.35	23.20	24.13	24.13	3.08%	2,894,300
Oct 13, 2026	23.30	23.58	22.52	23.41	23.41	-1.01%	3,631,972
Oct 12, 2026	24.81	25.22	23.61	23.65	23.65	-5.66%	4,187,200
Oct 9, 2026	24.15	25.25	23.75	25.07	25.07	3.60%	4,741,572
Oct 8, 2026	23.33	24.38	23.33	24.20	24.20	3.64%	5,162,115
Sep 30, 2026	24.40	24.54	22.88	23.35	23.35	-3.99%	5,429,160
Sep 29, 2026	22.76	24.48	22.70	24.32	24.32	6.53%	6,869,480
Sep 28, 2026	22.52	24.00	22.50	22.83	22.83	2.06%	5,757,615
Sep 24, 2026	21.96	22.89	21.73	22.37	22.37	1.22%	3,913,300
Sep 23, 2026	21.70	22.32	21.61	22.10	22.10	1.98%	3,488,600
Sep 22, 2026	21.70	22.09	21.52	21.67	21.67	0.51%	2,189,800
Sep 21, 2026	21.48	21.70	21.31	21.56	21.56	1.41%	2,183,499
Sep 18, 2026	21.69	21.79	21.06	21.26	21.26	-1.71%	2,250,038
Sep 17, 2026	21.08	21.85	20.93	21.63	21.63	2.90%	3,045,800
Sep 16, 2026	20.71	21.36	20.43	21.02	21.02	1.45%	2,211,048
Sep 15, 2026	21.30	21.38	20.65	20.72	20.72	-3.09%	2,516,900
Sep 14, 2026	21.16	21.96	21.02	21.38	21.38	-0.05%	2,512,700
Sep 11, 2026	21.71	22.12	20.81	21.39	21.39	-2.51%	2,810,644
Sep 10, 2026	22.00	22.24	21.41	21.94	21.94	-1.48%	2,576,900
Sep 9, 2026	22.30	22.61	21.90	22.27	22.27	-0.27%	2,570,800
Sep 8, 2026	22.13	22.61	21.81	22.33	22.33	0.90%	2,338,900
Sep 7, 2026	22.22	22.32	21.64	22.13	22.13	-0.41%	2,986,900
Sep 4, 2026	22.66	23.25	22.18	22.22	22.22	-1.99%	4,556,900
Sep 3, 2026	23.03	23.20	22.20	22.67	22.67	0.49%	7,551,656
Sep 2, 2026	20.50	22.56	20.15	22.56	22.56	10.00%	5,505,212
Sep 1, 2026	20.76	20.92	20.41	20.51	20.51	-1.20%	1,871,648
Aug 31, 2026	20.50	20.87	20.35	20.76	20.76	0.34%	2,403,200
Aug 28, 2026	19.96	21.30	19.90	20.69	20.69	3.97%	4,647,400
Aug 27, 2026	19.97	20.30	19.78	19.90	19.90	-1.39%	2,626,600
Aug 26, 2026	20.70	20.90	20.15	20.18	20.18	-2.51%	2,441,900
Aug 25, 2026	20.40	20.90	20.00	20.70	20.70	0.83%	3,154,000
Aug 24, 2026	20.88	21.56	20.31	20.53	20.53	-1.86%	2,449,975
Aug 21, 2026	20.71	20.95	20.40	20.92	20.92	0.05%	1,719,248
Aug 20, 2026	20.70	21.08	20.30	20.91	20.91	2.50%	2,038,248
Aug 19, 2026	21.50	21.51	20.35	20.40	20.40	-5.34%	2,237,700
Aug 18, 2026	22.01	22.35	21.30	21.55	21.55	-1.78%	2,633,561
Aug 17, 2026	21.85	22.08	21.62	21.94	21.94	0.64%	1,652,632
Aug 14, 2026	21.88	22.08	21.62	21.80	21.80	-0.37%	1,194,500
Aug 13, 2026	22.21	22.34	21.77	21.88	21.88	-1.22%	1,897,748