SHA:603950 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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