SHA:603950 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	53.60	55.49	51.00	51.60	51.60	-3.37%	9,463,542
Mar 9, 2026	52.10	53.90	49.36	53.40	53.40	-2.63%	14,825,202
Mar 6, 2026	51.78	57.43	50.80	54.84	54.84	4.86%	18,233,061
Mar 5, 2026	51.04	52.30	47.12	52.30	52.30	5.02%	13,545,079
Mar 4, 2026	47.46	52.35	47.46	49.80	49.80	-0.52%	14,900,610
Mar 3, 2026	50.20	53.86	49.50	50.06	50.06	2.25%	28,595,990
Mar 2, 2026	47.50	48.96	44.11	48.96	48.96	10.00%	22,981,492
Feb 27, 2026	42.00	44.51	42.00	44.51	44.51	10.01%	4,992,592
Feb 26, 2026	37.00	40.46	36.15	40.46	40.46	10.01%	12,313,760
Feb 25, 2026	38.62	39.48	36.00	36.78	36.78	-5.16%	13,418,028
Feb 24, 2026	39.50	40.60	38.68	38.78	38.78	-3.41%	11,132,610
Feb 13, 2026	38.97	41.29	38.28	40.15	40.15	1.18%	14,033,530
Feb 12, 2026	38.00	39.68	38.00	39.68	39.68	10.01%	11,487,170
Feb 11, 2026	34.60	37.30	34.34	36.07	36.07	4.10%	12,404,360
Feb 10, 2026	33.18	35.00	32.99	34.65	34.65	3.96%	8,669,700
Feb 9, 2026	31.70	33.66	31.13	33.33	33.33	6.93%	6,832,740
Feb 6, 2026	31.20	31.87	30.77	31.17	31.17	-1.70%	3,315,800
Feb 5, 2026	32.67	32.78	31.68	31.71	31.71	-3.26%	3,845,800
Feb 4, 2026	31.88	33.89	31.76	32.78	32.78	2.53%	10,798,630
Feb 3, 2026	30.70	32.12	30.43	31.97	31.97	5.16%	6,627,520
Feb 2, 2026	30.50	31.50	30.05	30.40	30.40	1.00%	7,442,300
Jan 30, 2026	29.19	30.30	28.74	30.10	30.10	1.62%	5,776,500
Jan 29, 2026	31.34	31.94	29.30	29.62	29.62	-6.59%	7,082,062
Jan 28, 2026	31.78	31.85	31.17	31.71	31.71	-0.50%	3,438,400
Jan 27, 2026	32.40	32.45	30.65	31.87	31.87	-0.03%	4,964,765
Jan 26, 2026	33.50	33.70	31.50	31.88	31.88	-3.10%	7,753,903
Jan 23, 2026	33.10	33.54	32.36	32.90	32.90	-2.11%	8,615,660
Jan 22, 2026	32.19	33.68	31.70	33.61	33.61	4.12%	10,899,680
Jan 21, 2026	30.80	33.30	30.80	32.28	32.28	3.79%	11,001,560
Jan 20, 2026	31.68	32.68	30.84	31.10	31.10	-1.89%	6,635,560
Jan 19, 2026	31.70	32.10	31.41	31.70	31.70	-0.69%	4,821,988
Jan 16, 2026	31.10	31.94	30.60	31.92	31.92	3.33%	6,488,607
Jan 15, 2026	31.20	31.89	30.46	30.89	30.89	-0.96%	6,437,547
Jan 14, 2026	30.40	31.52	30.30	31.19	31.19	2.06%	7,720,906
Jan 13, 2026	31.99	32.37	30.46	30.56	30.56	-3.47%	8,641,730
Jan 12, 2026	32.37	32.37	31.46	31.66	31.66	-2.91%	12,387,010
Jan 9, 2026	31.17	32.98	30.03	32.61	32.61	5.02%	20,495,630
Jan 8, 2026	28.20	31.05	28.02	31.05	31.05	9.99%	11,909,250
Jan 7, 2026	28.99	28.99	27.87	28.23	28.23	-2.99%	5,876,800
Jan 6, 2026	29.56	29.66	28.80	29.10	29.10	-1.59%	4,569,128
Jan 5, 2026	29.03	29.88	28.80	29.57	29.57	2.14%	4,132,966
Dec 31, 2025	29.31	29.31	28.62	28.95	28.95	-0.24%	2,193,820
Dec 30, 2025	29.14	29.35	28.81	29.02	29.02	-0.38%	2,953,200
Dec 29, 2025	29.00	29.68	29.00	29.13	29.13	0.94%	3,113,260
Dec 26, 2025	29.79	29.90	28.75	28.86	28.86	-3.28%	2,754,380
Dec 25, 2025	29.23	29.89	29.01	29.84	29.84	2.97%	2,413,355
Dec 24, 2025	29.29	29.47	28.73	28.98	28.98	-1.23%	2,498,065
Dec 23, 2025	29.53	29.98	28.90	29.34	29.34	-0.88%	2,151,500
Dec 22, 2025	29.34	29.86	29.23	29.60	29.60	1.58%	3,441,400
Dec 19, 2025	28.71	29.50	28.30	29.14	29.14	1.50%	2,846,800