SHA:603950 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	60.44	64.00	59.00	61.10	61.10	1.80%	8,261,335
Aug 21, 2026	57.03	60.98	56.24	60.02	60.02	5.22%	6,606,308
Aug 20, 2026	58.29	59.50	56.56	57.04	57.04	-1.35%	6,907,639
Aug 19, 2026	61.47	62.94	57.53	57.82	57.82	-9.54%	9,161,431
Aug 18, 2026	66.06	66.60	63.02	63.92	63.92	-3.68%	7,006,703
Aug 17, 2026	61.88	66.43	60.62	66.36	66.36	6.86%	12,260,021
Aug 14, 2026	59.66	63.25	58.26	62.10	62.10	4.99%	7,986,133
Aug 13, 2026	58.40	62.50	57.90	59.15	59.15	2.48%	9,030,048
Aug 12, 2026	56.33	58.94	56.10	57.72	57.72	0.79%	5,064,022
Aug 11, 2026	60.17	60.85	57.01	57.27	57.27	-6.05%	8,506,900
Aug 10, 2026	60.00	63.36	59.60	60.96	60.96	4.03%	10,239,156
Aug 7, 2026	57.61	59.50	56.23	58.60	58.60	1.75%	8,067,293
Aug 6, 2026	56.88	58.50	55.47	57.59	57.59	-0.03%	6,105,032
Aug 5, 2026	51.51	57.98	51.51	57.61	57.61	9.30%	10,329,396
Aug 4, 2026	48.75	53.13	47.69	52.71	52.71	9.13%	9,224,300
Aug 3, 2026	49.67	50.78	46.89	48.30	48.30	-4.55%	7,979,976
Jul 31, 2026	52.93	52.93	50.50	50.60	50.60	5.15%	12,880,376
Jul 30, 2026	53.53	53.88	47.60	48.12	48.12	-8.83%	9,492,107
Jul 29, 2026	58.39	58.39	52.55	52.78	52.78	-9.61%	12,615,512
Jul 28, 2026	62.80	64.43	58.39	58.39	58.39	-10.00%	6,433,900
Jul 27, 2026	60.30	65.50	59.00	64.88	64.88	8.49%	8,011,600
Jul 24, 2026	61.50	62.12	59.10	59.80	59.80	-4.24%	5,658,237
Jul 23, 2026	63.43	66.20	61.68	62.45	62.45	3.34%	9,835,229
Jul 22, 2026	61.62	62.50	59.67	60.43	60.43	-3.79%	7,927,821
Jul 21, 2026	57.56	62.81	51.41	62.81	62.81	10.00%	11,880,707
Jul 20, 2026	63.75	66.66	55.91	57.10	57.10	-7.75%	11,258,040
Jul 17, 2026	68.62	70.90	61.80	61.90	61.90	-8.32%	14,503,615
Jul 16, 2026	62.34	69.44	61.24	67.52	67.52	6.95%	12,711,628
Jul 15, 2026	67.34	68.50	62.49	63.13	63.13	-2.94%	6,298,200
Jul 14, 2026	65.64	66.35	62.13	65.04	65.04	1.07%	6,033,080
Jul 13, 2026	70.21	72.02	64.35	64.35	64.35	-10.00%	8,881,980
Jul 10, 2026	78.73	82.00	71.10	71.50	71.50	-7.38%	12,896,880
Jul 9, 2026	85.61	86.88	77.07	77.20	77.20	-9.84%	12,470,345
Jul 8, 2026	82.28	86.47	78.65	85.63	85.63	2.54%	11,568,340
Jul 7, 2026	89.21	90.01	80.12	83.51	83.51	-5.60%	13,432,723
Jul 6, 2026	86.23	92.09	85.62	88.46	88.46	5.66%	16,397,183
Jul 3, 2026	81.45	86.94	79.47	83.72	83.72	3.15%	11,255,480
Jul 2, 2026	82.79	87.88	80.93	81.16	81.16	-7.03%	9,893,485
Jul 1, 2026	88.48	92.87	85.30	87.30	87.30	3.40%	18,163,171
Jun 30, 2026	80.00	84.43	79.44	84.43	84.43	10.01%	4,747,560
Jun 29, 2026	74.70	76.75	71.84	76.75	76.75	10.00%	13,953,956
Jun 26, 2026	74.30	75.80	68.50	69.77	69.77	-6.61%	10,961,160
Jun 25, 2026	74.02	77.50	69.60	74.71	74.71	1.43%	14,254,680
Jun 24, 2026	73.49	75.30	70.53	73.66	73.66	-2.51%	12,462,140
Jun 23, 2026	72.00	78.24	70.01	75.56	75.56	4.39%	14,927,600
Jun 22, 2026	66.49	72.38	62.20	72.38	72.38	10.00%	19,764,881
Jun 18, 2026	62.97	68.87	62.97	65.80	65.80	5.10%	15,119,688
Jun 17, 2026	62.49	65.38	61.31	62.61	62.61	0.19%	6,261,885
Jun 16, 2026	65.00	65.49	61.60	62.49	62.49	-4.58%	9,623,055
Jun 15, 2026	60.16	65.49	60.16	65.49	65.49	9.99%	7,483,540