SHA:603950 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 12, 2026	60.31	61.80	58.10	59.54	59.54	0.69%	5,752,809
Jun 11, 2026	59.65	60.90	58.44	59.13	59.13	-1.45%	6,206,000
Jun 10, 2026	62.54	62.85	59.11	60.00	60.00	-5.96%	5,978,300
Jun 9, 2026	62.99	64.40	61.83	63.80	63.80	2.75%	4,435,022
Jun 8, 2026	61.25	65.68	61.24	62.09	62.09	-3.92%	6,058,100
Jun 5, 2026	69.00	70.04	64.62	64.62	64.62	-7.75%	7,104,922
Jun 4, 2026	63.48	70.05	61.83	70.05	70.05	10.00%	9,853,722
Jun 3, 2026	65.59	69.40	62.20	63.68	63.68	-4.86%	9,864,369
Jun 2, 2026	68.45	69.88	63.88	67.06	66.93	-3.59%	11,753,460
Jun 1, 2026	71.49	73.00	68.00	69.56	69.43	-4.70%	6,739,609
May 29, 2026	75.16	77.50	72.11	72.99	72.85	-3.48%	8,912,120
May 28, 2026	69.48	76.05	69.15	75.62	75.47	9.37%	11,123,330
May 27, 2026	67.42	71.16	65.65	69.14	69.01	1.04%	6,645,260
May 26, 2026	68.50	68.50	63.63	68.43	68.30	-1.17%	7,296,360
May 25, 2026	71.52	71.80	68.17	69.24	69.11	0.57%	4,523,520
May 22, 2026	66.82	69.95	66.17	68.85	68.72	3.86%	6,720,640
May 21, 2026	70.50	71.80	66.29	66.29	66.16	-6.69%	8,074,940
May 20, 2026	71.31	73.70	70.00	71.04	70.90	-1.33%	7,610,640
May 19, 2026	69.50	72.18	66.50	72.00	71.86	3.75%	8,288,920
May 18, 2026	69.90	71.29	68.20	69.40	69.27	-0.64%	8,926,600
May 15, 2026	72.42	73.92	68.00	69.85	69.71	-4.16%	9,802,676
May 14, 2026	76.43	76.85	70.82	72.88	72.74	-5.14%	11,524,180
May 13, 2026	75.80	77.92	71.77	76.83	76.68	1.09%	11,163,040
May 12, 2026	70.05	77.06	69.27	76.00	75.85	8.49%	15,266,790
May 11, 2026	68.50	70.86	65.11	70.05	69.91	2.26%	16,459,950
May 8, 2026	66.20	70.00	62.05	68.50	68.37	7.37%	18,027,490
May 7, 2026	58.31	63.80	57.02	63.80	63.68	10.00%	12,565,810
May 6, 2026	56.68	58.19	54.72	58.00	57.89	4.22%	10,808,080
Apr 30, 2026	56.20	58.38	55.30	55.65	55.54	-1.05%	8,747,680
Apr 29, 2026	56.60	58.00	55.80	56.24	56.13	-1.95%	8,688,742
Apr 28, 2026	59.14	59.68	57.12	57.36	57.25	-2.78%	6,696,660
Apr 27, 2026	60.98	62.54	58.88	59.00	58.89	-3.88%	7,966,420
Apr 24, 2026	60.92	63.39	59.71	61.38	61.26	-3.81%	10,297,590
Apr 23, 2026	65.95	69.82	62.00	63.81	63.69	0.54%	13,427,870
Apr 22, 2026	59.71	63.98	57.71	63.47	63.35	7.21%	17,045,490
Apr 21, 2026	58.68	60.50	58.47	59.20	59.09	-3.24%	10,010,670
Apr 20, 2026	65.19	65.40	59.10	61.18	61.06	-6.18%	15,356,290
Apr 17, 2026	60.21	65.80	60.21	65.21	65.08	5.77%	22,448,800
Apr 16, 2026	61.12	62.50	58.30	61.65	61.53	3.02%	24,601,760
Apr 15, 2026	57.66	59.84	56.91	59.84	59.72	10.00%	10,453,200
Apr 14, 2026	55.94	56.70	48.88	54.40	54.29	0.17%	30,586,250
Apr 13, 2026	52.00	54.31	50.33	54.31	54.20	10.01%	28,149,230
Apr 10, 2026	49.37	49.37	49.37	49.37	49.27	10.00%	6,489,246
Apr 9, 2026	44.88	44.88	44.88	44.88	44.79	10.00%	747,300
Apr 8, 2026	40.80	40.80	40.80	40.80	40.72	10.00%	2,635,800