SHA:603665 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	30.70	31.10	29.85	30.45	30.45	-0.43%	2,955,000
May 21, 2026	31.31	31.64	30.51	30.58	30.58	-2.02%	4,526,153
May 20, 2026	31.92	32.29	30.79	31.21	31.21	-2.22%	4,953,848
May 19, 2026	32.73	33.88	31.00	31.92	31.92	-3.24%	9,294,396
May 18, 2026	30.19	33.52	30.18	32.99	32.99	8.27%	11,458,550
May 15, 2026	30.56	31.59	30.30	30.47	30.47	-0.26%	3,823,202
May 14, 2026	30.71	31.04	29.74	30.55	30.55	-0.52%	3,152,180
May 13, 2026	30.76	31.22	30.51	30.71	30.71	-0.16%	3,018,000
May 12, 2026	30.54	31.19	30.25	30.76	30.76	0.79%	3,065,015
May 11, 2026	30.56	31.14	29.85	30.52	30.52	-0.78%	3,775,292
May 8, 2026	29.14	31.31	28.90	30.76	30.76	5.16%	5,674,915
May 7, 2026	29.00	29.46	28.66	29.25	29.25	1.81%	3,226,900
May 6, 2026	28.12	29.30	28.12	28.73	28.73	1.16%	4,021,967
Apr 30, 2026	27.47	28.48	27.31	28.40	28.40	2.60%	3,356,696
Apr 29, 2026	26.43	28.27	26.24	27.68	27.68	4.10%	4,938,600
Apr 28, 2026	26.64	27.18	26.31	26.59	26.59	-0.60%	2,482,198
Apr 27, 2026	26.62	26.96	25.00	26.75	26.75	1.71%	3,789,970
Apr 24, 2026	26.40	26.50	25.99	26.30	26.30	0.04%	2,014,700
Apr 23, 2026	27.18	27.64	26.22	26.29	26.29	-3.24%	3,228,600
Apr 22, 2026	27.47	27.76	26.70	27.17	27.17	-1.95%	3,991,048
Apr 21, 2026	28.40	28.46	27.60	27.71	27.71	-2.22%	3,734,500
Apr 20, 2026	28.27	28.99	27.91	28.34	28.34	0.11%	3,906,600
Apr 17, 2026	28.19	28.70	27.41	28.31	28.31	0.43%	4,225,400
Apr 16, 2026	28.40	28.50	27.97	28.19	28.19	-0.39%	2,296,576
Apr 15, 2026	28.45	28.65	28.08	28.30	28.30	-	2,140,026
Apr 14, 2026	28.61	28.80	27.57	28.30	28.30	-0.91%	3,103,100
Apr 13, 2026	28.55	29.50	28.02	28.56	28.56	-0.52%	4,068,400
Apr 10, 2026	28.60	29.47	28.46	28.71	28.71	0.67%	3,028,800
Apr 9, 2026	28.78	29.10	28.03	28.52	28.52	-0.97%	2,072,288
Apr 8, 2026	28.85	29.20	28.35	28.80	28.80	1.91%	2,587,700
Apr 7, 2026	29.02	29.50	28.23	28.26	28.26	-2.55%	2,212,740
Apr 3, 2026	30.40	30.59	28.97	29.00	29.00	-4.61%	2,136,400
Apr 2, 2026	31.90	31.99	30.28	30.40	30.40	-2.78%	2,771,700
Apr 1, 2026	30.39	31.59	30.39	31.27	31.27	3.61%	3,159,100
Mar 31, 2026	30.05	30.52	29.90	30.18	30.18	0.10%	2,097,700
Mar 30, 2026	30.23	30.77	29.88	30.15	30.15	-0.46%	2,375,300
Mar 27, 2026	29.43	30.35	29.31	30.29	30.29	2.61%	2,484,700
Mar 26, 2026	29.15	29.79	29.10	29.52	29.52	1.13%	2,610,700
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