SHA:603663 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	46.79	47.58	46.76	47.53	-	1.13%	3,233,794
Apr 28, 2026	48.42	48.42	46.73	47.00	47.00	-3.55%	9,128,216
Apr 27, 2026	48.90	49.48	47.79	48.73	48.73	0.16%	9,318,726
Apr 24, 2026	48.90	49.00	47.50	48.65	48.65	-0.16%	8,803,157
Apr 23, 2026	48.20	49.37	47.23	48.73	48.73	0.64%	9,240,251
Apr 22, 2026	48.40	48.77	47.63	48.42	48.42	1.04%	8,152,173
Apr 21, 2026	48.30	48.70	47.55	47.92	47.92	-1.60%	8,008,036
Apr 20, 2026	45.64	49.37	45.62	48.70	48.70	6.77%	13,889,390
Apr 17, 2026	44.49	45.93	44.28	45.61	45.61	2.47%	9,793,113
Apr 16, 2026	43.50	44.69	43.12	44.51	44.51	2.84%	7,333,515
Apr 15, 2026	43.70	44.39	43.10	43.28	43.28	-0.82%	9,059,412
Apr 14, 2026	43.44	43.72	42.33	43.64	43.64	2.47%	8,539,570
Apr 13, 2026	42.81	43.33	41.86	42.59	42.59	-0.93%	7,401,753
Apr 10, 2026	42.80	43.60	42.08	42.99	42.99	2.60%	8,679,696
Apr 9, 2026	42.88	42.89	41.78	41.90	41.90	-1.99%	6,242,096
Apr 8, 2026	41.50	42.88	41.33	42.75	42.75	5.97%	8,749,786
Apr 7, 2026	40.47	41.18	40.15	40.34	40.34	0.20%	4,242,856
Apr 3, 2026	40.80	41.26	40.06	40.26	40.26	-1.13%	5,412,396
Apr 2, 2026	42.41	42.55	40.50	40.72	40.72	-4.39%	9,080,400
Apr 1, 2026	41.70	43.00	41.06	42.59	42.59	3.93%	7,669,137
Mar 31, 2026	41.73	42.00	40.60	40.98	40.98	-1.40%	4,389,694
Mar 30, 2026	41.13	42.22	40.40	41.56	41.56	0.68%	6,586,950
Mar 27, 2026	40.52	42.30	40.18	41.28	41.28	0.58%	7,573,279
Mar 26, 2026	42.26	42.29	40.80	41.04	41.04	-2.24%	4,825,431
Mar 25, 2026	41.43	42.30	41.35	41.98	41.98	2.12%	7,468,374
Mar 24, 2026	42.00	42.00	39.14	41.11	41.11	1.53%	12,095,382
Mar 23, 2026	42.50	42.98	40.23	40.49	40.49	-6.08%	10,882,426
Mar 20, 2026	43.58	44.80	43.04	43.11	43.11	-0.21%	6,897,518
Mar 19, 2026	46.01	46.01	42.82	43.20	43.20	-6.39%	10,493,190
Mar 18, 2026	46.39	46.73	45.73	46.15	46.15	-0.52%	5,963,562
Mar 17, 2026	48.50	48.58	46.31	46.39	46.39	-2.44%	7,676,000
Mar 16, 2026	49.90	50.66	46.46	47.55	47.55	-5.07%	14,544,010
Mar 13, 2026	50.50	51.18	49.86	50.09	50.09	-1.11%	5,956,133
Mar 12, 2026	52.37	52.75	50.12	50.65	50.65	-3.14%	7,802,103
Mar 11, 2026	52.45	53.13	51.77	52.29	52.29	-0.06%	8,307,478
Mar 10, 2026	50.92	52.57	50.90	52.32	52.32	2.73%	7,603,532
Mar 9, 2026	51.00	51.50	49.20	50.93	50.93	-3.72%	14,569,660
Mar 6, 2026	52.69	53.63	51.69	52.90	52.90	-0.69%	9,028,958
Mar 5, 2026	54.50	54.50	52.45	53.27	53.27	-3.86%	13,421,030
Mar 4, 2026	52.66	56.90	52.23	55.41	55.41	5.22%	17,715,600
Mar 3, 2026	51.13	54.59	51.13	52.66	52.66	6.11%	25,489,250
Mar 2, 2026	47.36	50.35	46.86	49.63	49.63	3.76%	16,543,181
Feb 27, 2026	45.58	48.10	45.30	47.83	47.83	4.89%	12,153,510
Feb 26, 2026	44.60	46.10	44.18	45.60	45.60	2.31%	9,593,314
Feb 25, 2026	44.36	45.40	44.16	44.57	44.57	0.02%	9,256,236
Feb 24, 2026	45.14	45.66	43.84	44.56	44.56	-1.28%	11,270,301
Feb 13, 2026	45.65	46.55	45.09	45.14	45.14	-1.74%	6,280,390
Feb 12, 2026	46.61	47.01	45.40	45.94	45.94	-0.71%	8,789,902
Feb 11, 2026	46.00	47.74	46.00	46.27	46.27	0.65%	10,795,240
Feb 10, 2026	46.05	47.18	44.52	45.97	45.97	-0.09%	16,874,288
Feb 9, 2026	42.94	47.01	42.08	46.01	46.01	7.17%	20,436,690
Feb 6, 2026	38.75	42.93	38.19	42.93	42.93	9.99%	15,509,010
Feb 5, 2026	39.66	40.58	38.86	39.03	39.03	-2.03%	8,957,925
Feb 4, 2026	39.95	40.18	39.31	39.84	39.84	-0.87%	7,160,628
Feb 3, 2026	40.45	40.53	39.38	40.19	40.19	1.08%	8,219,759
Feb 2, 2026	41.00	42.29	39.67	39.76	39.76	-5.76%	11,413,860
Jan 30, 2026	42.00	43.35	39.40	42.19	42.19	0.02%	18,000,973
Jan 29, 2026	44.77	45.27	42.00	42.18	42.18	-4.79%	23,883,000
Jan 28, 2026	42.30	44.74	42.01	44.30	44.30	6.82%	34,119,477
Jan 27, 2026	38.18	41.47	38.00	41.47	41.47	10.00%	22,879,290
Jan 26, 2026	38.80	38.90	37.33	37.70	37.70	-2.63%	9,033,480
Jan 23, 2026	37.75	38.78	37.66	38.72	38.72	3.09%	9,625,857
Jan 22, 2026	38.23	38.24	37.38	37.56	37.56	-1.75%	7,618,662
Jan 21, 2026	35.85	38.30	35.70	38.23	38.23	6.40%	14,258,940
Jan 20, 2026	37.49	37.53	35.60	35.93	35.93	-3.54%	9,190,538
Jan 19, 2026	37.88	38.36	37.02	37.25	37.25	-1.69%	7,951,359
Jan 16, 2026	37.70	38.98	37.08	37.89	37.89	-0.05%	10,778,880
Jan 15, 2026	36.32	37.97	36.18	37.91	37.91	4.78%	14,799,180
Jan 14, 2026	36.70	38.00	35.65	36.18	36.18	-0.90%	13,705,160
Jan 13, 2026	37.90	39.50	36.37	36.51	36.51	-1.85%	20,025,820
Jan 12, 2026	36.67	37.30	35.91	37.20	37.20	1.45%	13,518,860
Jan 9, 2026	35.81	37.53	35.81	36.67	36.67	1.89%	13,887,630
Jan 8, 2026	36.50	36.99	35.90	35.99	35.99	-1.64%	11,533,758
Jan 7, 2026	36.10	36.88	35.79	36.59	36.59	1.75%	11,779,820
Jan 6, 2026	35.68	36.13	35.37	35.96	35.96	0.95%	7,329,850
Jan 5, 2026	35.86	36.70	35.40	35.62	35.62	0.76%	8,329,115
Dec 31, 2025	35.58	35.60	34.72	35.35	35.35	0.17%	5,410,479
Dec 30, 2025	35.36	35.89	34.88	35.29	35.29	-0.42%	6,933,460
Dec 29, 2025	35.40	36.07	34.61	35.44	35.44	-0.92%	7,724,603
Dec 26, 2025	35.30	36.35	35.10	35.77	35.77	1.30%	7,852,265
Dec 25, 2025	35.37	35.65	35.01	35.31	35.31	-0.54%	7,439,516
Dec 24, 2025	35.83	36.45	35.32	35.50	35.50	-0.92%	7,847,594
Dec 23, 2025	37.50	37.50	35.45	35.83	35.83	-3.21%	10,682,060
Dec 22, 2025	36.00	37.36	35.75	37.02	37.02	3.96%	11,762,507
Dec 19, 2025	35.29	36.24	35.26	35.61	35.61	0.88%	8,680,301
Dec 18, 2025	36.11	36.50	35.22	35.30	35.30	-2.67%	9,598,186
Dec 17, 2025	35.88	36.51	34.84	36.27	36.27	0.44%	13,430,330
Dec 16, 2025	35.88	36.40	35.30	36.11	36.11	0.28%	13,982,580
Dec 15, 2025	35.58	37.08	35.32	36.01	36.01	0.59%	16,729,473
Dec 12, 2025	35.01	36.00	33.35	35.80	35.80	2.29%	23,675,905
Dec 11, 2025	33.81	35.78	33.69	35.00	35.00	3.92%	23,229,610
Dec 10, 2025	33.02	33.93	32.71	33.68	33.68	0.87%	15,550,370
Dec 9, 2025	32.45	33.74	32.37	33.39	33.39	1.89%	13,412,210
Dec 8, 2025	32.00	32.82	31.55	32.77	32.77	2.53%	13,093,110
Dec 5, 2025	31.36	32.20	31.04	31.96	31.96	1.91%	8,432,742
Dec 4, 2025	30.98	31.79	30.86	31.36	31.36	1.16%	9,224,063
Dec 3, 2025	32.19	32.40	30.66	31.00	31.00	-3.85%	16,523,240
Dec 2, 2025	31.86	32.79	31.86	32.24	32.24	0.72%	14,069,530
Dec 1, 2025	31.60	32.55	31.54	32.01	32.01	1.78%	13,867,560
Nov 28, 2025	31.86	31.99	31.20	31.45	31.45	-1.26%	11,363,438