SHA:603950 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	70.05	77.06	69.27	76.00	76.00	8.49%	15,266,799
May 11, 2026	68.50	70.86	65.11	70.05	70.05	2.26%	16,459,950
May 8, 2026	66.20	70.00	62.05	68.50	68.50	7.37%	18,027,496
May 7, 2026	58.31	63.80	57.02	63.80	63.80	10.00%	12,565,810
May 6, 2026	56.68	58.19	54.72	58.00	58.00	4.22%	10,808,080
Apr 30, 2026	56.20	58.38	55.30	55.65	55.65	-1.05%	8,747,680
Apr 29, 2026	56.60	58.00	55.80	56.24	56.24	-1.95%	8,688,742
Apr 28, 2026	59.14	59.68	57.12	57.36	57.36	-2.78%	6,696,660
Apr 27, 2026	60.98	62.54	58.88	59.00	59.00	-3.88%	7,966,420
Apr 24, 2026	60.92	63.39	59.71	61.38	61.38	-3.81%	10,297,590
Apr 23, 2026	65.95	69.82	62.00	63.81	63.81	0.54%	13,427,870
Apr 22, 2026	59.71	63.98	57.71	63.47	63.47	7.21%	17,045,490
Apr 21, 2026	58.68	60.50	58.47	59.20	59.20	-3.24%	10,010,670
Apr 20, 2026	65.19	65.40	59.10	61.18	61.18	-6.18%	15,356,290
Apr 17, 2026	60.21	65.80	60.21	65.21	65.21	5.77%	22,448,802
Apr 16, 2026	61.12	62.50	58.30	61.65	61.65	3.02%	24,601,760
Apr 15, 2026	57.66	59.84	56.91	59.84	59.84	10.00%	10,453,200
Apr 14, 2026	55.94	56.70	48.88	54.40	54.40	0.17%	30,586,250
Apr 13, 2026	52.00	54.31	50.33	54.31	54.31	10.01%	28,149,235
Apr 10, 2026	49.37	49.37	49.37	49.37	49.37	10.00%	6,489,246
Apr 9, 2026	44.88	44.88	44.88	44.88	44.88	10.00%	747,300
Apr 8, 2026	40.80	40.80	40.80	40.80	40.80	10.00%	2,635,800
Mar 23, 2026	38.30	39.67	36.58	37.09	37.09	-7.25%	8,674,200
Mar 20, 2026	41.16	42.40	39.88	39.99	39.99	-2.84%	7,073,540
Mar 19, 2026	42.60	43.21	40.60	41.16	41.16	-6.07%	11,819,309
Mar 18, 2026	43.20	44.27	42.01	43.82	43.82	1.55%	7,365,660
Mar 17, 2026	44.89	44.89	42.71	43.15	43.15	-2.15%	5,891,740
Mar 16, 2026	45.47	45.47	43.19	44.10	44.10	-1.52%	8,574,900
Mar 13, 2026	45.83	46.50	44.51	44.78	44.78	-2.29%	9,518,780
Mar 12, 2026	48.26	48.86	45.23	45.83	45.83	-5.51%	13,873,740
Mar 11, 2026	51.08	51.90	48.21	48.50	48.50	-6.01%	14,374,180
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