SHA:603665 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	26.29	28.85	26.00	28.61	28.61	8.99%	5,828,800
Jun 17, 2026	26.43	26.60	25.81	26.25	26.25	-0.08%	2,019,391
Jun 16, 2026	27.52	27.52	26.01	26.27	26.27	-0.72%	2,763,600
Jun 15, 2026	25.85	26.50	25.85	26.46	26.46	1.65%	1,688,600
Jun 12, 2026	26.23	26.55	25.70	26.03	26.03	-1.25%	1,754,092
Jun 11, 2026	26.70	27.28	25.90	26.36	26.36	-2.01%	2,603,000
Jun 10, 2026	27.45	27.45	26.36	26.90	26.90	0.37%	1,983,900
Jun 9, 2026	26.70	26.98	25.92	26.80	26.80	0.41%	2,243,600
Jun 8, 2026	26.13	27.56	26.13	26.69	26.69	-0.19%	3,144,375
Jun 5, 2026	26.91	27.66	25.60	26.74	26.74	-0.85%	3,379,148
Jun 4, 2026	27.58	27.91	26.50	26.97	26.97	-2.60%	3,159,500
Jun 3, 2026	28.49	29.25	27.40	27.69	27.69	-2.84%	4,619,780
Jun 2, 2026	29.03	29.67	28.43	28.50	28.50	-1.04%	3,601,600
Jun 1, 2026	27.00	29.70	26.44	28.96	28.80	7.26%	5,390,992
May 29, 2026	28.50	28.50	26.70	27.00	26.85	-5.10%	3,737,500
May 28, 2026	29.90	29.90	28.18	28.45	28.29	-2.93%	3,311,848
May 27, 2026	30.05	30.17	29.06	29.31	29.15	-2.69%	2,871,448
May 26, 2026	30.25	30.25	29.08	30.12	29.95	-0.43%	2,860,900
May 25, 2026	30.40	30.75	29.92	30.25	30.08	-0.66%	3,125,500
May 22, 2026	30.70	31.10	29.85	30.45	30.28	-0.43%	2,955,000
May 21, 2026	31.31	31.64	30.51	30.58	30.41	-2.02%	4,526,153
May 20, 2026	31.92	32.29	30.79	31.21	31.04	-2.22%	4,953,848
May 19, 2026	32.73	33.88	31.00	31.92	31.74	-3.24%	9,294,396
May 18, 2026	30.19	33.52	30.18	32.99	32.81	8.27%	11,458,550
May 15, 2026	30.56	31.59	30.30	30.47	30.30	-0.26%	3,823,202
May 14, 2026	30.71	31.04	29.74	30.55	30.38	-0.52%	3,152,180
May 13, 2026	30.76	31.22	30.51	30.71	30.54	-0.16%	3,018,000
May 12, 2026	30.54	31.19	30.25	30.76	30.59	0.79%	3,065,015
May 11, 2026	30.56	31.14	29.85	30.52	30.35	-0.78%	3,775,292
May 8, 2026	29.14	31.31	28.90	30.76	30.59	5.16%	5,674,915
May 7, 2026	29.00	29.46	28.66	29.25	29.09	1.81%	3,226,900
May 6, 2026	28.12	29.30	28.12	28.73	28.57	1.16%	4,021,967
Apr 30, 2026	27.47	28.48	27.31	28.40	28.24	2.60%	3,356,696
Apr 29, 2026	26.43	28.27	26.24	27.68	27.53	4.10%	4,938,600
Apr 28, 2026	26.64	27.18	26.31	26.59	26.44	-0.60%	2,482,198
Apr 27, 2026	26.62	26.96	25.00	26.75	26.60	1.71%	3,789,970
Apr 24, 2026	26.40	26.50	25.99	26.30	26.15	0.04%	2,014,700
Apr 23, 2026	27.18	27.64	26.22	26.29	26.14	-3.24%	3,228,600
Apr 22, 2026	27.47	27.76	26.70	27.17	27.02	-1.95%	3,991,048
Apr 21, 2026	28.40	28.46	27.60	27.71	27.56	-2.22%	3,734,500
Apr 20, 2026	28.27	28.99	27.91	28.34	28.18	0.11%	3,906,600
Apr 17, 2026	28.19	28.70	27.41	28.31	28.15	0.43%	4,225,400
Apr 16, 2026	28.40	28.50	27.97	28.19	28.03	-0.39%	2,296,576
Apr 15, 2026	28.45	28.65	28.08	28.30	28.14	-	2,140,026
Apr 14, 2026	28.61	28.80	27.57	28.30	28.14	-0.91%	3,103,100
Apr 13, 2026	28.55	29.50	28.02	28.56	28.40	-0.52%	4,068,400
Apr 10, 2026	28.60	29.47	28.46	28.71	28.55	0.67%	3,028,800
Apr 9, 2026	28.78	29.10	28.03	28.52	28.36	-0.97%	2,072,288
Apr 8, 2026	28.85	29.20	28.35	28.80	28.64	1.91%	2,587,700
Apr 7, 2026	29.02	29.50	28.23	28.26	28.10	-2.55%	2,212,740