SHA:603667 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 26, 2025	42.08	44.35	42.08	43.74	43.74	0.88%	15,070,650
Nov 25, 2025	44.14	44.77	43.29	43.36	43.36	-0.48%	14,921,350
Nov 24, 2025	42.60	44.00	41.54	43.57	43.57	1.61%	14,799,130
Nov 21, 2025	41.00	44.40	40.90	42.88	42.88	2.34%	19,817,450
Nov 20, 2025	44.05	44.35	41.55	41.90	41.90	-4.79%	13,021,550
Nov 19, 2025	43.27	44.20	43.10	44.01	44.01	0.71%	11,421,660
Nov 18, 2025	42.78	43.91	42.00	43.70	43.70	1.32%	15,289,470
Nov 17, 2025	42.72	44.35	42.63	43.13	43.13	-0.67%	12,274,520
Nov 14, 2025	44.51	45.17	43.41	43.42	43.42	-4.68%	18,236,690
Nov 13, 2025	45.57	46.53	44.40	45.55	45.55	-2.92%	21,628,730
Nov 12, 2025	48.37	48.78	46.30	46.92	46.92	-3.00%	28,358,100
Nov 11, 2025	46.83	49.36	46.46	48.37	48.37	5.40%	40,948,980
Nov 10, 2025	46.07	47.38	45.56	45.89	45.89	-2.57%	28,676,850
Nov 7, 2025	47.00	49.15	45.01	47.10	47.10	-1.55%	51,940,000
Nov 6, 2025	45.29	48.72	44.01	47.84	47.84	8.02%	58,090,420