SHA:603950 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 18, 2025	28.16	29.26	28.08	28.71	28.71	0.84%	2,491,400
Dec 17, 2025	28.27	28.58	27.55	28.47	28.47	1.28%	2,483,900
Dec 16, 2025	28.85	29.04	27.66	28.11	28.11	-2.77%	3,342,045
Dec 15, 2025	29.14	29.68	28.84	28.91	28.91	-1.53%	2,401,073
Dec 12, 2025	29.72	29.74	28.79	29.36	29.36	-1.44%	3,748,856
Dec 11, 2025	30.13	30.44	29.50	29.79	29.79	-1.55%	2,683,200
Dec 10, 2025	31.17	31.33	30.20	30.26	30.26	-2.58%	2,497,300
Dec 9, 2025	31.95	31.95	30.80	31.06	31.06	-2.91%	3,049,100
Dec 8, 2025	30.40	32.48	30.15	31.99	31.99	5.23%	5,522,180
Dec 5, 2025	30.24	30.44	29.36	30.40	30.40	1.54%	2,885,180
Dec 4, 2025	29.81	30.86	29.81	29.94	29.94	0.27%	2,493,666
Dec 3, 2025	31.03	31.11	29.65	29.86	29.86	-3.96%	3,242,020
Dec 2, 2025	30.28	31.20	30.03	31.09	31.09	1.97%	3,088,100
Dec 1, 2025	30.85	31.35	30.02	30.49	30.49	-1.36%	2,904,420
Nov 28, 2025	30.52	31.10	30.45	30.91	30.91	0.49%	1,457,100
Nov 27, 2025	31.20	31.45	30.71	30.76	30.76	-1.19%	1,437,900
Nov 26, 2025	30.30	31.58	30.16	31.13	31.13	2.60%	3,261,580
Nov 25, 2025	30.50	31.10	29.94	30.34	30.34	0.56%	2,513,440
Nov 24, 2025	29.65	30.77	29.30	30.17	30.17	1.89%	2,439,200
Nov 21, 2025	30.22	30.50	29.59	29.61	29.61	-2.44%	1,913,440
Nov 20, 2025	31.00	31.18	30.21	30.35	30.35	-1.59%	1,836,300
Nov 19, 2025	31.95	32.01	30.60	30.84	30.84	-3.35%	1,997,400
Nov 18, 2025	31.62	32.20	31.40	31.91	31.91	0.92%	3,115,905
Nov 17, 2025	31.46	32.35	31.15	31.62	31.62	0.83%	2,462,303