SHA:603667 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	18,248,640
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
Aug 11, 2026	54.02	57.38	53.30	56.62	56.62	4.25%	27,851,675
Aug 10, 2026	55.99	56.06	54.02	54.31	54.31	-2.37%	12,298,372
Aug 7, 2026	55.60	55.69	54.21	55.63	55.63	0.91%	14,856,945
Aug 6, 2026	54.67	56.00	54.01	55.13	55.13	0.24%	16,907,674
Aug 5, 2026	54.45	55.48	54.00	55.00	55.00	1.01%	18,213,898
Aug 4, 2026	54.00	54.83	52.60	54.45	54.45	1.40%	15,920,240
Aug 3, 2026	51.99	54.44	51.87	53.70	53.70	3.57%	18,864,527
Jul 31, 2026	50.28	53.06	50.00	51.85	51.85	7.48%	23,922,459
Jul 30, 2026	49.81	50.28	47.67	48.24	48.24	-4.06%	12,843,930
Jul 29, 2026	50.90	51.68	48.91	50.28	50.28	-1.12%	13,820,082
Jul 28, 2026	51.01	53.23	50.70	50.85	50.85	-1.80%	12,754,029
Jul 27, 2026	49.13	51.88	49.00	51.78	51.78	5.33%	15,581,362
Jul 24, 2026	50.80	51.75	49.16	49.16	49.16	-6.81%	16,148,100
Jul 23, 2026	51.99	53.56	51.80	52.75	52.75	-1.62%	13,171,597
Jul 22, 2026	54.50	55.30	53.01	53.62	53.62	-3.14%	15,260,780
Jul 21, 2026	53.52	55.37	50.22	55.36	55.36	3.44%	21,192,568
Jul 20, 2026	54.08	56.80	50.96	53.52	53.52	-1.02%	22,508,055
Jul 17, 2026	58.07	59.28	53.71	54.07	54.07	-7.06%	19,673,818
Jul 16, 2026	58.03	60.27	57.71	58.18	58.18	-1.89%	13,965,721
Jul 15, 2026	59.80	60.36	57.40	59.30	59.30	0.24%	15,276,504
Jul 14, 2026	58.70	59.45	56.66	59.16	59.16	0.34%	15,519,437
Jul 13, 2026	59.90	61.20	58.66	58.96	58.96	-4.13%	18,623,276
Jul 10, 2026	59.00	63.58	59.00	61.50	61.50	3.10%	31,211,920
Jul 9, 2026	58.90	59.65	56.45	59.65	59.65	1.27%	24,629,730
Jul 8, 2026	63.57	64.22	58.88	58.90	58.90	-7.35%	27,134,445
Jul 7, 2026	67.03	70.30	63.37	63.57	63.57	-7.25%	37,785,925
Jul 6, 2026	73.36	73.80	68.54	68.54	68.54	-9.99%	43,030,470
Jul 3, 2026	70.19	77.20	68.90	76.15	76.15	8.51%	55,562,407
Jul 2, 2026	68.06	72.99	68.05	70.18	70.18	3.11%	43,159,945
Jul 1, 2026	65.46	70.72	64.80	68.06	68.06	3.88%	35,900,347
Jun 30, 2026	62.50	65.68	61.45	65.52	65.52	7.01%	27,288,631
Jun 29, 2026	59.80	62.25	58.53	61.23	61.23	0.94%	23,196,009
Jun 26, 2026	63.50	64.57	60.66	60.66	60.66	-5.32%	21,648,910
Jun 25, 2026	65.00	67.42	64.03	64.07	64.07	-3.07%	24,002,956
Jun 24, 2026	65.61	67.15	63.40	66.10	66.10	4.08%	26,524,276
Jun 23, 2026	65.12	66.80	63.50	63.51	63.51	-3.44%	20,038,047
Jun 22, 2026	67.02	67.50	63.35	65.77	65.77	-2.89%	28,598,350
Jun 18, 2026	66.75	68.44	66.01	67.73	67.73	1.82%	23,236,720
Jun 17, 2026	66.00	67.45	65.52	66.52	66.52	0.21%	18,051,640
Jun 16, 2026	66.65	67.79	65.09	66.38	66.38	-0.93%	21,154,860
Jun 15, 2026	64.50	67.29	64.10	67.00	67.00	4.80%	21,981,730