SHA:603661 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	31.50	32.60	31.39	32.10	32.10	1.26%	1,849,620
Apr 28, 2026	32.24	32.28	31.43	31.70	31.70	-0.97%	1,045,480
Apr 27, 2026	31.20	32.15	31.12	32.01	32.01	2.20%	968,591
Apr 24, 2026	31.67	31.67	31.01	31.32	31.32	-1.14%	1,009,500
Apr 23, 2026	31.31	31.85	30.91	31.68	31.68	1.77%	900,660
Apr 22, 2026	31.52	31.52	30.99	31.13	31.13	-0.92%	674,800
Apr 21, 2026	31.18	31.65	30.95	31.42	31.42	0.22%	864,380
Apr 20, 2026	31.30	31.89	31.09	31.35	31.35	0.16%	819,200
Apr 17, 2026	31.75	31.80	30.85	31.30	31.30	-1.42%	849,480
Apr 16, 2026	30.97	31.75	30.90	31.75	31.75	2.72%	749,900
Apr 15, 2026	31.19	31.32	30.78	30.91	30.91	-0.58%	551,100
Apr 14, 2026	31.18	31.38	30.72	31.09	31.09	0.39%	573,236
Apr 13, 2026	31.36	31.36	30.66	30.97	30.97	-1.24%	721,860
Apr 10, 2026	30.72	31.69	30.72	31.36	31.36	2.22%	875,941
Apr 9, 2026	31.33	31.33	30.57	30.68	30.68	-1.16%	984,018
Apr 8, 2026	30.30	31.25	30.29	31.04	31.04	3.09%	1,140,198
Apr 7, 2026	31.45	31.74	29.81	30.11	30.11	-5.23%	1,956,040
Apr 3, 2026	30.88	32.84	30.76	31.77	31.77	3.12%	1,890,030
Apr 2, 2026	31.25	31.26	30.61	30.81	30.81	-1.50%	781,249
Apr 1, 2026	31.06	31.44	30.80	31.28	31.28	1.39%	897,729
Mar 31, 2026	30.99	31.26	30.61	30.85	30.85	-0.10%	550,029
Mar 30, 2026	30.33	30.96	29.89	30.88	30.88	1.31%	1,097,940
Mar 27, 2026	30.16	30.50	29.79	30.48	30.48	0.96%	635,260
Mar 26, 2026	30.50	30.84	29.96	30.19	30.19	-0.40%	651,000
Mar 25, 2026	30.42	30.48	30.13	30.31	30.31	0.23%	667,300
Mar 24, 2026	29.34	30.30	29.16	30.24	30.24	4.56%	892,810
Mar 23, 2026	30.84	31.03	28.40	28.92	28.92	-7.07%	1,414,140
Mar 20, 2026	31.77	31.99	31.12	31.12	31.12	-2.05%	617,341
Mar 19, 2026	32.19	32.80	31.63	31.77	31.77	-2.31%	632,790
Mar 18, 2026	32.32	32.63	31.98	32.52	32.52	0.28%	584,580
Mar 17, 2026	32.98	33.28	32.32	32.43	32.43	-1.67%	493,120
Mar 16, 2026	33.15	33.38	32.79	32.98	32.98	-0.36%	798,691
Mar 13, 2026	33.20	33.66	32.93	33.10	33.10	-0.57%	605,608
Mar 12, 2026	33.53	33.88	33.26	33.29	33.29	-0.33%	687,440
Mar 11, 2026	33.75	33.87	33.30	33.40	33.40	-0.92%	505,762
Mar 10, 2026	33.10	33.76	32.92	33.71	33.71	2.77%	603,200
Mar 9, 2026	33.56	33.62	32.41	32.80	32.80	-1.97%	904,580
Mar 6, 2026	33.28	33.69	32.81	33.46	33.46	1.00%	715,847
Mar 5, 2026	33.55	33.66	33.07	33.13	33.13	0.45%	546,535
Mar 4, 2026	33.90	33.97	32.80	32.98	32.98	-2.14%	892,800
Mar 3, 2026	34.30	34.80	33.65	33.70	33.70	-1.86%	975,380
Mar 2, 2026	34.90	35.20	34.04	34.34	34.34	-2.42%	1,396,700
Feb 27, 2026	35.10	35.39	34.65	35.19	35.19	0.17%	706,100
Feb 26, 2026	35.11	35.20	34.74	35.13	35.13	0.03%	722,944
Feb 25, 2026	35.74	35.77	35.05	35.12	35.12	-1.35%	1,122,300
Feb 24, 2026	34.69	35.80	34.69	35.60	35.60	3.46%	1,462,340
Feb 13, 2026	34.50	34.78	34.21	34.41	34.41	-0.29%	650,820
Feb 12, 2026	35.40	35.49	34.44	34.51	34.51	-2.51%	747,800
Feb 11, 2026	35.35	35.64	35.21	35.40	35.40	0.08%	681,600
Feb 10, 2026	35.18	35.40	34.78	35.37	35.37	0.97%	523,600
Feb 9, 2026	35.36	35.47	34.73	35.03	35.03	-0.20%	841,600
Feb 6, 2026	34.65	35.43	34.55	35.10	35.10	0.69%	1,014,240
Feb 5, 2026	34.82	35.34	34.53	34.86	34.86	0.61%	1,061,130
Feb 4, 2026	34.24	34.85	34.17	34.65	34.65	1.14%	767,642
Feb 3, 2026	34.68	34.86	33.88	34.26	34.26	-0.35%	1,031,210
Feb 2, 2026	34.44	35.16	34.29	34.38	34.38	-0.06%	1,859,800
Jan 30, 2026	33.85	34.50	33.72	34.40	34.40	1.78%	1,192,030
Jan 29, 2026	34.00	34.44	33.67	33.80	33.80	-0.59%	619,030
Jan 28, 2026	34.59	34.59	33.87	34.00	34.00	-0.73%	801,140
Jan 27, 2026	34.81	34.81	33.28	34.25	34.25	-0.55%	903,280
Jan 26, 2026	34.85	35.50	34.36	34.44	34.44	-1.09%	1,678,100
Jan 23, 2026	34.47	35.09	34.19	34.82	34.82	1.55%	1,267,864
Jan 22, 2026	33.28	35.33	33.26	34.29	34.29	2.76%	1,754,320
Jan 21, 2026	33.05	33.39	32.96	33.37	33.37	0.27%	702,320
Jan 20, 2026	32.86	33.33	32.84	33.28	33.28	1.28%	1,193,630
Jan 19, 2026	32.18	32.93	31.91	32.86	32.86	1.77%	1,695,620
Jan 16, 2026	32.47	32.80	32.16	32.29	32.29	-0.49%	940,660
Jan 15, 2026	31.69	32.54	31.60	32.45	32.45	2.40%	1,445,628
Jan 14, 2026	31.99	32.13	31.50	31.69	31.69	-0.72%	989,700
Jan 13, 2026	31.83	32.47	31.69	31.92	31.92	0.19%	1,168,288
Jan 12, 2026	31.50	32.23	31.43	31.86	31.86	1.08%	1,350,186
Jan 9, 2026	31.62	31.62	31.36	31.52	31.52	-	742,320
Jan 8, 2026	31.50	31.68	31.33	31.52	31.52	0.06%	592,988
Jan 7, 2026	31.91	31.99	31.50	31.50	31.50	-1.53%	875,900
Jan 6, 2026	32.18	32.45	31.87	31.99	31.99	-0.59%	904,780
Jan 5, 2026	31.85	32.72	31.61	32.18	32.18	0.53%	1,272,500
Dec 31, 2025	31.58	32.01	31.31	32.01	32.01	0.98%	773,340
Dec 30, 2025	31.53	31.84	31.37	31.70	31.70	0.03%	648,580
Dec 29, 2025	32.18	32.20	31.49	31.69	31.69	-1.12%	962,800
Dec 26, 2025	32.44	32.64	31.92	32.05	32.05	-0.80%	487,900
Dec 25, 2025	32.32	32.54	32.13	32.31	32.31	0.47%	676,280
Dec 24, 2025	32.30	32.65	32.03	32.16	32.16	-1.05%	678,644
Dec 23, 2025	32.90	32.90	32.22	32.50	32.50	-0.73%	560,700
Dec 22, 2025	33.20	33.30	32.70	32.74	32.74	-1.21%	671,200
Dec 19, 2025	33.01	33.38	32.70	33.14	33.14	0.39%	563,100
Dec 18, 2025	32.59	33.14	31.30	33.01	33.01	1.29%	845,664
Dec 17, 2025	32.25	32.59	31.70	32.59	32.59	1.05%	886,526
Dec 16, 2025	32.73	32.83	32.14	32.25	32.25	-1.47%	654,587
Dec 15, 2025	32.49	32.80	32.11	32.73	32.73	1.21%	479,790
Dec 12, 2025	33.04	33.04	32.33	32.34	32.34	-1.25%	679,700
Dec 11, 2025	33.37	33.54	32.57	32.75	32.75	-1.77%	782,400
Dec 10, 2025	33.50	33.50	33.07	33.34	33.34	-0.03%	428,700
Dec 9, 2025	33.30	33.64	33.00	33.35	33.35	-0.45%	665,307
Dec 8, 2025	33.51	33.88	33.11	33.50	33.50	0.33%	1,504,600
Dec 5, 2025	33.62	33.68	32.93	33.39	33.39	-0.95%	704,580
Dec 4, 2025	33.54	33.90	33.06	33.71	33.71	0.36%	992,876
Dec 3, 2025	33.19	33.91	33.06	33.59	33.59	0.45%	943,940
Dec 2, 2025	33.19	33.66	32.81	33.44	33.44	0.57%	825,466
Dec 1, 2025	33.37	33.66	32.90	33.25	33.25	0.24%	968,740
Nov 28, 2025	33.16	33.30	32.71	33.17	33.17	0.24%	600,700