SHA:603667 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	76.75	76.99	72.30	74.74	74.74	-4.24%	39,821,231
May 27, 2026	84.00	84.00	78.05	78.05	78.05	-10.00%	48,468,270
May 26, 2026	87.08	90.58	85.00	86.72	86.72	-0.41%	44,232,736
May 25, 2026	88.00	90.33	85.50	87.08	87.08	-1.24%	43,103,920
May 22, 2026	84.40	89.04	81.40	88.17	88.17	4.05%	57,779,864
May 21, 2026	80.10	87.87	80.10	84.74	84.74	5.92%	62,750,037
May 20, 2026	82.20	82.56	79.05	80.00	80.00	-4.63%	40,193,930
May 19, 2026	84.98	87.00	82.84	83.88	83.88	-1.32%	39,057,430
May 18, 2026	81.70	87.80	81.00	85.00	85.00	0.68%	67,304,860
May 15, 2026	77.03	84.65	75.90	84.43	84.43	9.72%	80,131,185
May 14, 2026	81.00	85.50	76.84	76.95	76.95	-5.47%	51,955,513
May 13, 2026	79.00	82.60	78.20	81.40	81.40	1.83%	38,545,630
May 12, 2026	78.80	83.00	78.01	79.94	79.94	0.96%	45,663,060
May 11, 2026	78.20	80.50	76.00	79.18	79.18	1.29%	60,844,389
May 8, 2026	71.32	78.17	71.30	78.17	78.17	10.01%	38,149,872
May 7, 2026	67.20	71.77	66.92	71.06	71.06	5.76%	28,607,238
May 6, 2026	66.41	68.17	66.41	67.19	67.19	1.22%	15,882,731
Apr 30, 2026	63.63	67.30	63.60	66.38	66.38	3.48%	16,931,065
Apr 29, 2026	62.52	64.60	62.30	64.15	64.15	1.71%	13,119,426
Apr 28, 2026	66.00	66.68	62.83	63.07	63.07	-5.43%	18,297,020
Apr 27, 2026	66.30	67.43	65.17	66.69	66.69	-0.51%	14,241,560
Apr 24, 2026	68.01	69.49	67.01	67.03	67.03	-1.86%	14,745,607
Apr 23, 2026	71.00	71.05	67.19	68.30	68.30	-4.10%	28,469,882
Apr 22, 2026	70.05	72.27	70.04	71.22	71.22	0.08%	18,838,576
Apr 21, 2026	69.70	72.76	68.91	71.16	71.16	1.43%	25,711,910
Apr 20, 2026	70.72	71.49	69.88	70.16	70.16	-0.55%	19,800,765
Apr 17, 2026	69.87	71.58	69.01	70.55	70.55	-0.56%	19,170,559
Apr 16, 2026	72.90	73.48	70.01	70.95	70.95	1.08%	25,347,344
Apr 15, 2026	72.00	72.86	69.80	70.19	70.19	-1.49%	21,043,830
Apr 14, 2026	70.38	71.33	68.68	71.25	71.25	2.74%	23,220,893
Apr 13, 2026	69.07	70.47	69.06	69.35	69.35	-1.59%	15,965,840
Apr 10, 2026	68.61	74.00	68.58	70.47	70.47	4.23%	28,220,880
Apr 9, 2026	68.41	69.06	67.29	67.61	67.61	-3.11%	15,037,460
Apr 8, 2026	67.40	69.80	67.40	69.78	69.78	6.29%	19,417,280
Apr 7, 2026	66.27	66.74	65.16	65.65	65.65	-0.95%	8,923,890
Apr 3, 2026	67.21	67.69	66.20	66.28	66.28	-0.44%	11,546,506
Apr 2, 2026	67.39	68.98	66.50	66.57	66.57	-2.70%	14,073,760
Apr 1, 2026	67.52	69.00	67.03	68.42	68.42	3.15%	21,228,024
Mar 31, 2026	67.07	68.62	66.30	66.33	66.33	-1.03%	14,653,677
Mar 30, 2026	65.32	67.39	65.32	67.02	67.02	0.46%	11,678,434
Mar 27, 2026	66.00	67.50	65.40	66.71	66.71	-0.01%	14,262,920
Mar 26, 2026	67.99	69.80	66.39	66.72	66.72	-0.42%	24,278,571
Mar 25, 2026	64.02	68.15	64.02	67.00	67.00	4.65%	23,749,640
Mar 24, 2026	65.00	65.35	62.10	64.02	64.02	0.77%	16,160,624
Mar 23, 2026	64.52	67.69	62.73	63.53	63.53	-2.99%	20,245,459
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