SHA:603950 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 23, 2026	38.30	39.67	36.58	37.09	37.02	-7.25%	8,674,200
Mar 20, 2026	41.16	42.40	39.88	39.99	39.91	-2.84%	7,073,540
Mar 19, 2026	42.60	43.21	40.60	41.16	41.08	-6.07%	11,819,300
Mar 18, 2026	43.20	44.27	42.01	43.82	43.74	1.55%	7,365,660
Mar 17, 2026	44.89	44.89	42.71	43.15	43.07	-2.15%	5,891,740
Mar 16, 2026	45.47	45.47	43.19	44.10	44.01	-1.52%	8,574,900
Mar 13, 2026	45.83	46.50	44.51	44.78	44.69	-2.29%	9,518,780
Mar 12, 2026	48.26	48.86	45.23	45.83	45.74	-5.51%	13,873,740
Mar 11, 2026	51.08	51.90	48.21	48.50	48.41	-6.01%	14,374,180
Mar 10, 2026	53.60	55.49	51.00	51.60	51.50	-3.37%	9,463,542
Mar 9, 2026	52.10	53.90	49.36	53.40	53.30	-2.63%	14,825,200
Mar 6, 2026	51.78	57.43	50.80	54.84	54.73	4.86%	18,233,060
Mar 5, 2026	51.04	52.30	47.12	52.30	52.20	5.02%	13,545,070