SHA:603667 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	46.74	49.98	46.74	49.98	49.98	9.99%	14,261,610
Oct 27, 2026	46.41	48.47	45.44	45.44	45.44	-1.84%	21,715,823
Oct 26, 2026	47.50	48.20	45.56	46.29	46.29	-4.34%	27,833,609
Oct 23, 2026	44.10	48.59	42.50	48.39	48.39	8.35%	26,186,807
Oct 22, 2026	44.29	46.85	44.10	44.66	44.66	0.81%	17,323,892
Oct 21, 2026	45.40	45.48	43.79	44.30	44.30	-2.25%	14,296,011
Oct 20, 2026	42.72	46.06	42.60	45.32	45.32	5.20%	19,630,037
Oct 19, 2026	40.70	43.68	39.80	43.08	43.08	4.46%	14,648,941
Oct 16, 2026	41.32	42.40	40.48	41.24	41.24	1.70%	9,888,510
Oct 15, 2026	40.52	41.78	40.35	40.55	40.55	-4.66%	8,062,745
Oct 14, 2026	44.26	44.43	42.50	42.53	42.53	-4.32%	7,441,984
Oct 13, 2026	44.25	44.92	42.81	44.45	44.45	-1.77%	9,567,994
Oct 12, 2026	47.26	47.26	45.25	45.25	45.25	-4.74%	7,194,276
Oct 9, 2026	46.87	47.94	44.00	47.50	47.50	1.06%	13,819,617
Oct 8, 2026	49.50	49.70	46.72	47.00	47.00	-4.92%	11,963,332
Sep 30, 2026	49.95	51.06	48.84	49.43	49.43	-0.82%	13,040,350
Sep 29, 2026	48.94	51.48	48.08	49.84	49.84	0.85%	15,090,376
Sep 28, 2026	50.85	51.29	48.80	49.42	49.42	-2.43%	14,649,493
Sep 24, 2026	49.75	53.11	49.09	50.65	50.65	1.93%	24,698,806
Sep 23, 2026	50.10	50.49	49.45	49.69	49.69	-0.68%	6,163,808
Sep 22, 2026	51.05	51.87	49.89	50.03	50.03	-1.84%	8,881,068
Sep 21, 2026	51.09	52.49	50.90	50.97	50.97	-0.27%	10,835,641
Sep 18, 2026	51.20	52.48	49.88	51.11	51.11	1.19%	15,153,970
Sep 17, 2026	48.61	50.88	48.40	50.51	50.51	3.65%	17,542,420
Sep 16, 2026	49.77	49.77	48.20	48.73	48.73	-0.73%	7,683,035
Sep 15, 2026	49.60	50.57	48.00	49.09	49.09	0.35%	12,761,866
Sep 14, 2026	47.20	49.90	46.70	48.92	48.92	3.78%	14,919,238
Sep 11, 2026	47.57	47.57	45.89	47.14	47.14	-2.10%	10,968,954
Sep 10, 2026	49.50	49.56	48.11	48.15	48.15	-3.62%	10,044,635
Sep 9, 2026	51.00	51.30	49.66	49.96	49.96	-1.98%	8,607,929
Sep 8, 2026	51.46	52.78	50.78	50.97	50.97	-0.31%	12,584,054
Sep 7, 2026	49.00	52.25	49.00	51.13	51.13	4.67%	22,264,576
Sep 4, 2026	51.72	52.47	48.44	48.85	48.85	-4.57%	15,441,842
Sep 3, 2026	50.39	52.10	50.39	51.19	51.19	1.61%	12,422,455
Sep 2, 2026	50.60	51.19	49.81	50.38	50.38	-1.02%	7,796,600
Sep 1, 2026	52.11	53.50	50.85	50.90	50.90	-2.49%	10,259,929
Aug 31, 2026	50.00	52.34	49.71	52.20	52.20	2.84%	13,064,940
Aug 28, 2026	51.85	52.69	50.71	50.76	50.76	-3.41%	12,669,114
Aug 27, 2026	51.10	52.68	50.71	52.55	52.55	3.67%	15,730,425
Aug 26, 2026	50.99	52.95	50.42	50.69	50.69	-0.30%	13,874,484
Aug 25, 2026	50.43	51.66	49.76	50.84	50.84	-0.99%	10,364,069
Aug 24, 2026	53.75	53.99	50.59	51.35	51.35	-0.73%	16,766,987
Aug 21, 2026	48.50	52.20	48.10	51.73	51.73	5.19%	18,001,404
Aug 20, 2026	51.00	51.00	48.20	49.18	49.18	-3.63%	17,613,372
Aug 19, 2026	55.17	55.80	51.03	51.03	51.03	-10.00%	18,248,646
Aug 18, 2026	56.12	56.83	55.40	56.70	56.70	0.64%	18,262,147
Aug 17, 2026	55.70	56.47	54.52	56.34	56.34	2.07%	12,298,155
Aug 14, 2026	55.85	56.19	54.33	55.20	55.20	-1.00%	12,252,609
Aug 13, 2026	57.00	58.20	55.76	55.76	55.76	-1.34%	18,898,273
Aug 12, 2026	56.63	58.18	56.00	56.52	56.52	-0.18%	21,264,176