SHA:603667 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 12, 2026	66.00	66.39	63.72	63.93	63.93	-1.48%	19,497,230
Jun 11, 2026	65.27	67.77	63.57	65.01	64.89	-3.09%	23,674,516
Jun 10, 2026	71.72	72.47	67.04	67.08	66.96	-8.21%	26,565,040
Jun 9, 2026	75.00	75.00	70.80	73.08	72.95	-2.02%	31,305,131
Jun 8, 2026	70.70	76.17	70.63	74.59	74.45	0.34%	38,101,600
Jun 5, 2026	71.20	78.08	67.30	74.34	74.20	3.48%	48,429,090
Jun 4, 2026	69.46	73.88	68.71	71.84	71.71	2.23%	32,575,720
Jun 3, 2026	68.45	73.00	67.96	70.27	70.14	1.80%	34,481,970
Jun 2, 2026	69.79	72.21	68.70	69.03	68.90	1.02%	28,625,980
Jun 1, 2026	71.74	72.56	68.30	68.33	68.20	-4.78%	26,056,120
May 29, 2026	74.80	76.39	70.55	71.76	71.63	-3.99%	31,218,300
May 28, 2026	76.75	76.99	72.30	74.74	74.60	-4.24%	39,821,230
May 27, 2026	84.00	84.00	78.05	78.05	77.91	-10.00%	48,468,270
May 26, 2026	87.08	90.58	85.00	86.72	86.56	-0.41%	44,232,730
May 25, 2026	88.00	90.33	85.50	87.08	86.92	-1.24%	43,103,920
May 22, 2026	84.40	89.04	81.40	88.17	88.01	4.05%	57,779,860