SHA:603667 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	67.97	68.06	65.41	65.49	65.49	-2.14%	13,774,980
Mar 19, 2026	68.55	68.81	66.57	66.92	66.92	-4.33%	16,446,210
Mar 18, 2026	69.00	70.38	68.60	69.95	69.95	1.36%	12,689,173
Mar 17, 2026	72.00	72.31	69.01	69.01	69.01	-3.63%	14,759,780
Mar 16, 2026	72.50	72.63	70.60	71.61	71.61	-0.80%	12,467,360
Mar 13, 2026	74.72	75.30	72.18	72.19	72.19	-5.19%	20,867,790
Mar 12, 2026	75.14	77.48	74.55	76.14	76.14	1.01%	24,797,710
Mar 11, 2026	75.51	77.08	74.08	75.38	75.38	-1.44%	24,586,000
Mar 10, 2026	73.22	78.88	73.11	76.48	76.48	6.15%	33,731,910
Mar 9, 2026	70.47	72.68	68.52	72.05	72.05	-0.72%	23,757,010
Mar 6, 2026	72.24	73.84	72.19	72.57	72.57	-0.52%	14,164,330
Mar 5, 2026	73.87	74.30	72.51	72.95	72.95	1.11%	21,343,280
Mar 4, 2026	70.50	73.19	70.50	72.15	72.15	0.84%	21,809,220
Mar 3, 2026	76.54	77.68	71.51	71.55	71.55	-6.96%	31,323,990
Mar 2, 2026	77.00	79.50	76.54	76.90	76.90	-3.89%	30,905,740
Feb 27, 2026	80.32	81.00	79.21	80.01	80.01	-0.37%	20,961,120
Feb 26, 2026	79.03	82.00	79.03	80.31	80.31	0.16%	29,224,010
Feb 25, 2026	82.70	82.90	79.44	80.18	80.18	-4.99%	43,532,620
Feb 24, 2026	90.40	90.49	81.58	84.39	84.39	-6.90%	49,619,450
Feb 13, 2026	85.69	93.81	85.50	90.64	90.64	4.98%	54,025,770
Feb 12, 2026	86.00	88.88	85.22	86.34	86.34	-1.27%	35,928,500
Feb 11, 2026	88.23	89.76	87.00	87.45	87.45	-4.09%	46,151,520
Feb 10, 2026	86.87	96.69	86.04	91.18	91.18	3.59%	75,986,496
Feb 9, 2026	86.00	89.20	84.65	88.02	88.02	2.77%	57,960,890
Feb 6, 2026	76.50	85.65	76.50	85.65	85.65	10.01%	47,044,587
Feb 5, 2026	79.03	81.49	76.70	77.86	77.86	-4.97%	35,071,293
Feb 4, 2026	79.01	84.04	77.45	81.93	81.93	1.92%	50,255,470
Feb 3, 2026	79.60	80.60	76.51	80.39	80.39	0.92%	45,632,050
Feb 2, 2026	75.00	82.07	74.78	79.66	79.66	5.04%	56,731,880
Jan 30, 2026	75.26	78.28	72.70	75.84	75.84	-0.21%	48,272,280
Jan 29, 2026	78.91	80.25	75.54	76.00	76.00	-3.65%	38,730,794
Jan 28, 2026	82.45	82.45	76.80	78.88	78.88	-4.16%	45,831,400
Jan 27, 2026	82.95	83.85	80.01	82.30	82.30	-1.21%	37,788,840
Jan 26, 2026	87.80	89.20	82.28	83.31	83.31	-4.38%	41,191,920
Jan 23, 2026	90.83	92.50	86.86	87.13	87.13	-4.07%	58,193,458
Jan 22, 2026	88.01	94.27	88.00	90.83	90.83	1.93%	60,408,680
Jan 21, 2026	83.79	91.05	83.78	89.11	89.11	4.22%	63,352,645
Jan 20, 2026	89.00	91.87	83.51	85.50	85.50	-4.15%	63,830,110
Jan 19, 2026	83.70	89.20	82.87	89.20	89.20	10.00%	61,195,070
Jan 16, 2026	74.32	81.09	74.00	81.09	81.09	10.00%	59,155,230
Jan 15, 2026	74.18	77.18	73.20	73.72	73.72	-3.68%	43,773,037
Jan 14, 2026	80.00	84.41	75.48	76.54	76.54	-7.39%	71,277,550
Jan 13, 2026	78.60	88.00	74.74	82.65	82.65	2.93%	72,337,850
Jan 12, 2026	81.71	82.00	78.68	80.30	80.30	2.80%	69,401,655
Jan 9, 2026	76.92	80.92	75.40	78.11	78.11	2.86%	63,251,858
Jan 8, 2026	75.61	79.37	75.18	75.94	75.94	0.45%	58,669,792
Jan 7, 2026	74.97	82.88	74.97	75.60	75.60	-2.44%	80,875,950
Jan 6, 2026	74.46	79.85	74.33	77.49	77.49	4.43%	84,285,245
Jan 5, 2026	69.00	76.98	68.01	74.20	74.20	6.03%	103,221,400
Dec 31, 2025	69.98	69.98	67.38	69.98	69.98	10.00%	36,834,466