Shenzhen Original Advanced Compounds Co., Ltd. (SHA:603991)
China · Delayed Price · Currency is CNY 64.91
+0.83 (1.30%)
Aug 22, 2025, 2:45 PM CST
SHA:603991 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 64.20 | 65.52 | 63.49 | 65.08 | 65.08 | 1.56% | 3,848,942 |
| Aug 21, 2025 | 61.90 | 64.52 | 61.71 | 64.08 | 64.08 | 3.51% | 5,176,400 |
| Aug 20, 2025 | 61.50 | 62.00 | 61.08 | 61.91 | 61.91 | 0.29% | 2,265,459 |
| Aug 19, 2025 | 61.59 | 62.66 | 61.40 | 61.73 | 61.73 | -0.27% | 3,549,169 |
| Aug 18, 2025 | 62.68 | 62.68 | 61.01 | 61.90 | 61.90 | -1.17% | 4,318,989 |
| Aug 15, 2025 | 62.57 | 63.00 | 61.64 | 62.63 | 62.63 | -0.11% | 3,308,200 |
| Aug 14, 2025 | 64.00 | 64.26 | 62.50 | 62.70 | 62.70 | -1.54% | 3,000,400 |
| Aug 13, 2025 | 63.62 | 64.65 | 63.11 | 63.68 | 63.68 | 0.11% | 3,361,700 |
| Aug 12, 2025 | 71.00 | 71.00 | 63.06 | 63.61 | 63.61 | -7.03% | 7,617,200 |
| Aug 11, 2025 | 72.20 | 72.88 | 67.00 | 68.42 | 68.42 | -5.00% | 4,909,236 |
| Aug 8, 2025 | 74.64 | 74.64 | 71.88 | 72.02 | 72.02 | -3.56% | 3,696,300 |
| Aug 7, 2025 | 72.96 | 74.98 | 72.36 | 74.68 | 74.68 | 2.79% | 4,356,802 |
| Aug 6, 2025 | 73.33 | 74.50 | 71.66 | 72.65 | 72.65 | -1.57% | 3,621,073 |
| Aug 5, 2025 | 76.50 | 77.46 | 73.30 | 73.81 | 73.81 | -1.85% | 3,050,973 |
| Aug 4, 2025 | 74.33 | 75.75 | 71.74 | 75.20 | 75.20 | 0.98% | 2,398,073 |
| Aug 1, 2025 | 75.40 | 77.88 | 74.19 | 74.47 | 74.47 | 1.61% | 4,771,573 |
| Jul 31, 2025 | 71.03 | 74.93 | 71.00 | 73.29 | 73.29 | 2.62% | 3,526,300 |
| Jul 30, 2025 | 71.97 | 72.95 | 70.60 | 71.42 | 71.42 | -0.75% | 1,763,600 |
| Jul 29, 2025 | 70.60 | 72.99 | 69.24 | 71.96 | 71.96 | 1.02% | 2,379,300 |
| Jul 28, 2025 | 75.35 | 75.62 | 69.50 | 71.23 | 71.23 | -5.51% | 5,670,400 |
| Jul 25, 2025 | 74.50 | 75.80 | 73.70 | 75.38 | 75.38 | 1.45% | 2,278,900 |
| Jul 24, 2025 | 73.61 | 74.43 | 72.70 | 74.30 | 74.30 | 0.99% | 1,610,100 |
| Jul 23, 2025 | 73.59 | 75.20 | 73.40 | 73.57 | 73.57 | -0.27% | 2,019,000 |
| Jul 22, 2025 | 74.15 | 74.15 | 73.12 | 73.77 | 73.77 | 0.11% | 1,985,500 |
| Jul 21, 2025 | 71.63 | 74.00 | 70.00 | 73.69 | 73.69 | 2.72% | 3,202,600 |
| Jul 18, 2025 | 71.00 | 73.20 | 70.00 | 71.74 | 71.74 | 1.40% | 2,625,500 |
| Jul 17, 2025 | 70.06 | 71.49 | 70.06 | 70.75 | 70.75 | 0.24% | 1,392,676 |
| Jul 16, 2025 | 71.48 | 72.00 | 69.95 | 70.58 | 70.58 | 0.71% | 1,751,700 |
| Jul 15, 2025 | 70.07 | 71.32 | 69.28 | 70.08 | 70.08 | -0.71% | 2,264,100 |
| Jul 14, 2025 | 68.66 | 72.00 | 68.16 | 70.58 | 70.58 | 2.80% | 3,556,700 |
| Jul 11, 2025 | 67.90 | 68.99 | 67.16 | 68.66 | 68.66 | 0.99% | 1,940,600 |
| Jul 10, 2025 | 67.88 | 68.50 | 66.80 | 67.99 | 67.99 | 0.73% | 1,835,700 |
| Jul 9, 2025 | 67.52 | 68.93 | 66.14 | 67.50 | 67.50 | 0.34% | 1,745,400 |
| Jul 8, 2025 | 66.98 | 69.49 | 66.98 | 67.27 | 67.27 | -0.88% | 1,842,300 |
| Jul 7, 2025 | 66.80 | 68.67 | 65.58 | 67.87 | 67.87 | 1.37% | 2,495,800 |
| Jul 4, 2025 | 68.99 | 69.00 | 66.50 | 66.95 | 66.95 | -1.82% | 2,615,300 |
| Jul 3, 2025 | 65.50 | 68.55 | 65.37 | 68.19 | 68.19 | 4.33% | 4,424,300 |
| Jul 2, 2025 | 64.81 | 65.70 | 63.73 | 65.36 | 65.36 | 0.83% | 1,942,989 |
| Jul 1, 2025 | 63.99 | 66.85 | 63.67 | 64.82 | 64.82 | 1.28% | 3,375,584 |
| Jun 30, 2025 | 62.35 | 64.90 | 61.90 | 64.00 | 64.00 | 2.73% | 2,590,000 |
| Jun 27, 2025 | 61.17 | 62.90 | 60.98 | 62.30 | 62.30 | 1.85% | 2,304,800 |
| Jun 26, 2025 | 61.80 | 62.26 | 60.94 | 61.17 | 61.17 | -1.56% | 1,467,400 |
| Jun 25, 2025 | 62.52 | 63.01 | 61.36 | 62.14 | 62.14 | -0.59% | 1,932,900 |
| Jun 24, 2025 | 60.68 | 63.00 | 60.50 | 62.51 | 62.51 | 3.12% | 2,769,900 |
| Jun 23, 2025 | 61.72 | 61.72 | 60.00 | 60.62 | 60.62 | -1.41% | 1,834,400 |
| Jun 20, 2025 | 61.99 | 61.99 | 60.60 | 61.49 | 61.49 | 1.27% | 1,762,911 |
| Jun 19, 2025 | 59.96 | 62.31 | 59.03 | 60.72 | 60.72 | 1.05% | 2,820,600 |
| Jun 18, 2025 | 58.00 | 61.17 | 58.00 | 60.09 | 60.09 | 0.18% | 3,431,300 |
| Jun 17, 2025 | 61.11 | 61.29 | 59.89 | 59.98 | 59.98 | -2.06% | 1,412,273 |
| Jun 16, 2025 | 60.70 | 61.85 | 59.01 | 61.24 | 61.24 | 0.49% | 2,089,500 |