SHA:603950 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	53.00	53.23	51.60	51.72	51.72	-0.92%	2,495,480
Sep 29, 2026	52.05	52.70	51.20	52.20	52.20	-0.57%	3,370,069
Sep 28, 2026	56.11	56.22	51.90	52.50	52.50	-6.42%	3,550,131
Sep 24, 2026	57.75	58.79	55.85	56.10	56.10	-4.25%	4,956,299
Sep 23, 2026	59.70	59.88	58.58	58.59	58.59	-0.90%	3,623,722
Sep 22, 2026	59.91	60.55	58.85	59.12	59.12	-1.73%	4,873,392
Sep 21, 2026	59.00	62.08	59.00	60.16	60.16	-0.74%	6,620,146
Sep 18, 2026	56.00	60.80	56.00	60.61	60.61	9.46%	8,892,685
Sep 17, 2026	55.23	56.50	54.90	55.37	55.37	0.58%	3,089,554
Sep 16, 2026	54.89	55.86	53.80	55.05	55.05	0.42%	3,725,354
Sep 15, 2026	54.13	56.68	54.13	54.82	54.82	-0.51%	3,950,013
Sep 14, 2026	54.75	55.24	52.94	55.10	55.10	0.40%	3,461,800
Sep 11, 2026	56.48	56.48	52.95	54.88	54.88	-2.80%	6,988,949
Sep 10, 2026	60.44	60.66	56.37	56.46	56.46	-7.87%	8,199,108
Sep 9, 2026	61.34	64.06	60.10	61.28	61.28	-1.08%	7,432,805
Sep 8, 2026	64.38	65.00	59.89	61.95	61.95	-3.76%	13,015,030
Sep 7, 2026	66.30	67.78	62.81	64.37	64.37	-1.18%	7,155,021
Sep 4, 2026	66.95	69.20	64.44	65.14	65.14	-1.75%	8,778,025
Sep 3, 2026	66.50	68.00	64.52	66.30	66.30	0.23%	6,650,680
Sep 2, 2026	63.88	68.60	62.80	66.15	66.15	3.54%	10,494,256
Sep 1, 2026	68.27	68.35	63.61	63.89	63.89	-2.96%	8,872,120
Aug 31, 2026	58.61	65.84	57.63	65.84	65.84	10.01%	11,434,084
Aug 28, 2026	64.81	64.99	59.75	59.85	59.85	-8.11%	11,893,408
Aug 27, 2026	64.60	68.36	62.55	65.13	65.13	-0.63%	12,633,255
Aug 26, 2026	65.67	68.17	62.00	65.54	65.54	0.94%	10,681,512
Aug 25, 2026	60.00	65.56	59.01	64.93	64.93	6.27%	9,441,302
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