SHA:603667 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 30, 2025	58.20	63.62	57.89	63.62	63.62	9.99%	41,141,690
Dec 29, 2025	52.79	57.84	52.45	57.84	57.84	10.00%	47,885,570
Dec 26, 2025	52.30	53.88	51.81	52.58	52.58	-0.70%	34,821,370
Dec 25, 2025	49.91	53.65	49.91	52.95	52.95	6.50%	42,830,732
Dec 24, 2025	49.44	50.10	48.91	49.72	49.72	-0.14%	17,489,650
Dec 23, 2025	50.50	50.99	49.37	49.79	49.79	-1.70%	21,214,680
Dec 22, 2025	51.27	51.47	49.76	50.65	50.65	0.68%	32,518,820
Dec 19, 2025	51.97	52.55	50.21	50.31	50.31	-1.91%	22,532,420
Dec 18, 2025	50.00	53.33	49.86	51.29	51.29	0.39%	29,982,434
Dec 17, 2025	47.80	51.80	47.75	51.09	51.09	7.06%	34,719,300
Dec 16, 2025	49.12	49.49	47.60	47.72	47.72	-2.83%	18,519,020
Dec 15, 2025	50.12	51.29	49.11	49.11	49.11	-3.67%	29,232,850
Dec 12, 2025	53.55	53.93	50.80	50.98	50.98	-6.66%	48,824,280
Dec 11, 2025	53.50	55.80	53.21	54.62	54.62	2.17%	43,922,807
Dec 10, 2025	53.03	54.72	52.80	53.46	53.46	-0.11%	43,623,700
Dec 9, 2025	53.90	57.57	53.47	53.52	53.52	-0.83%	69,474,510
Dec 8, 2025	48.60	53.97	47.81	53.97	53.97	10.01%	61,418,100
Dec 5, 2025	45.08	50.49	44.65	49.06	49.06	6.88%	48,623,560
Dec 4, 2025	49.00	49.96	45.89	45.90	45.90	-0.69%	38,776,880
Dec 3, 2025	45.29	47.50	45.09	46.22	46.22	3.22%	25,238,770
Dec 2, 2025	46.02	46.02	44.67	44.78	44.78	-3.24%	15,557,430
Dec 1, 2025	45.40	46.67	44.78	46.28	46.28	3.05%	22,863,186
Nov 28, 2025	42.80	45.42	42.53	44.91	44.91	3.74%	22,437,490
Nov 27, 2025	43.50	44.58	43.02	43.29	43.29	-1.03%	13,534,830