SHA:603650 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	43.01	43.07	42.10	42.74	42.74	-1.11%	18,513,970
Dec 4, 2025	44.00	44.27	42.73	43.22	43.22	-2.88%	19,371,600
Dec 3, 2025	45.36	45.36	43.41	44.50	44.50	-1.87%	35,786,120
Dec 2, 2025	42.43	46.71	42.20	45.35	45.35	6.31%	55,129,428
Dec 1, 2025	39.58	42.68	39.18	42.66	42.66	7.70%	36,033,990
Nov 28, 2025	39.01	40.45	38.70	39.61	39.61	0.38%	15,724,950
Nov 27, 2025	40.34	40.94	39.45	39.46	39.46	-2.11%	21,294,870
Nov 26, 2025	41.50	41.59	39.98	40.31	40.31	-5.04%	26,271,040
Nov 25, 2025	43.00	43.00	41.00	42.45	42.45	-3.10%	34,499,150
Nov 24, 2025	42.87	44.48	42.08	43.81	43.81	2.19%	42,366,310
Nov 21, 2025	41.09	44.00	41.09	42.87	42.87	2.81%	47,021,800
Nov 20, 2025	42.14	43.56	41.12	41.70	41.70	1.91%	38,845,420
Nov 19, 2025	38.65	42.22	38.52	40.92	40.92	6.62%	36,152,700
Nov 18, 2025	38.11	38.75	37.73	38.38	38.38	0.26%	10,033,340
Nov 17, 2025	39.11	40.04	38.18	38.28	38.28	2.46%	15,006,930
Nov 14, 2025	38.50	38.55	37.33	37.36	37.36	-3.98%	11,142,230
Nov 13, 2025	38.34	39.20	38.11	38.91	38.91	1.38%	7,598,535
Nov 12, 2025	38.90	39.20	37.80	38.38	38.38	-1.94%	8,601,576
Nov 11, 2025	39.25	40.30	39.07	39.14	39.14	-0.28%	9,494,800
Nov 10, 2025	38.99	39.59	38.90	39.25	39.25	-0.18%	10,004,410
Nov 7, 2025	39.36	39.99	38.93	39.32	39.32	-0.83%	12,013,230
Nov 6, 2025	39.01	39.78	38.93	39.65	39.65	1.64%	10,458,350
Nov 5, 2025	38.70	39.60	38.23	39.01	39.01	-0.86%	10,289,150
Nov 4, 2025	39.95	40.35	39.02	39.35	39.35	-2.26%	8,451,138
Nov 3, 2025	41.01	41.02	39.27	40.26	40.26	-2.33%	12,667,220
Oct 31, 2025	42.09	42.50	41.11	41.22	41.22	-2.69%	12,684,330
Oct 30, 2025	43.78	44.30	42.34	42.36	42.36	-2.96%	15,266,730
Oct 29, 2025	43.15	43.69	42.85	43.65	43.65	-0.27%	15,839,750
Oct 28, 2025	42.10	44.68	42.10	43.77	43.77	0.85%	28,124,100
Oct 27, 2025	45.78	45.78	43.36	43.40	43.40	4.28%	37,783,870
Oct 24, 2025	40.58	41.73	40.44	41.62	41.62	3.28%	13,502,420
Oct 23, 2025	40.30	40.59	39.44	40.30	40.30	-1.23%	10,317,660
Oct 22, 2025	41.12	41.61	40.58	40.80	40.80	-1.16%	8,730,322
Oct 21, 2025	41.10	41.69	40.81	41.28	41.28	0.93%	10,307,900
Oct 20, 2025	41.27	41.76	40.65	40.90	40.90	0.96%	11,401,500
Oct 17, 2025	42.07	42.40	40.40	40.51	40.51	-4.16%	14,261,600
Oct 16, 2025	42.80	43.06	42.00	42.27	42.27	-3.09%	13,484,360
Oct 15, 2025	44.06	44.55	41.95	43.62	43.62	-2.13%	19,665,210
Oct 14, 2025	47.82	47.82	44.20	44.57	44.57	-7.01%	33,080,650
Oct 13, 2025	42.98	48.18	42.81	47.93	47.93	8.15%	37,498,320
Oct 10, 2025	42.90	44.89	42.81	44.32	44.32	1.53%	22,978,820
Oct 9, 2025	44.99	46.54	43.50	43.65	43.65	-1.22%	31,008,590
Sep 30, 2025	42.33	45.08	42.03	44.19	44.19	4.69%	30,794,110
Sep 29, 2025	41.92	43.08	41.61	42.21	42.21	0.69%	22,534,300
Sep 26, 2025	41.60	43.86	41.60	41.92	41.92	-0.55%	30,819,070
Sep 25, 2025	41.59	42.60	40.53	42.15	42.15	1.44%	41,662,130
Sep 24, 2025	37.66	41.55	37.40	41.55	41.55	10.01%	39,924,310
Sep 23, 2025	36.56	37.88	36.00	37.77	37.77	3.39%	25,839,660
Sep 22, 2025	36.62	36.76	36.01	36.53	36.53	1.14%	16,065,600
Sep 19, 2025	36.00	37.20	35.71	36.12	36.12	1.40%	19,773,190