SHA:600006 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 3, 2026	6.30	6.31	6.18	6.20	-	-1.43%	6,272,100
Apr 2, 2026	6.39	6.40	6.27	6.29	6.29	-1.56%	9,233,200
Apr 1, 2026	6.43	6.45	6.37	6.39	6.39	0.31%	7,978,534
Mar 31, 2026	6.37	6.48	6.35	6.37	6.37	0.16%	12,322,810
Mar 30, 2026	6.32	6.37	6.23	6.36	6.36	-0.47%	11,202,650
Mar 27, 2026	6.30	6.39	6.29	6.39	6.39	0.31%	11,690,539
Mar 26, 2026	6.47	6.49	6.35	6.37	6.37	-1.39%	11,517,940
Mar 25, 2026	6.36	6.48	6.36	6.46	6.46	1.73%	12,213,050
Mar 24, 2026	6.31	6.37	6.23	6.35	6.35	2.09%	15,079,060
Mar 23, 2026	6.50	6.55	6.18	6.22	6.22	-5.61%	22,102,160
Mar 20, 2026	6.78	6.80	6.58	6.59	6.59	-2.23%	14,683,710
Mar 19, 2026	6.87	6.89	6.73	6.74	6.74	-2.60%	15,661,491
Mar 18, 2026	6.96	6.96	6.86	6.92	6.92	-0.43%	11,813,270
Mar 17, 2026	7.00	7.12	6.94	6.95	6.95	-0.43%	19,834,200
Mar 16, 2026	6.90	7.04	6.83	6.98	6.98	1.16%	18,648,000
Mar 13, 2026	6.90	6.98	6.89	6.90	6.90	-0.58%	14,876,020
Mar 12, 2026	7.00	7.00	6.92	6.94	6.94	-0.72%	14,044,240
Mar 11, 2026	6.93	7.01	6.87	6.99	6.99	1.60%	23,874,020
Mar 10, 2026	6.73	6.94	6.72	6.88	6.88	2.53%	23,425,460
Mar 9, 2026	6.75	6.75	6.67	6.71	6.71	-1.03%	13,948,410
Mar 6, 2026	6.75	6.82	6.74	6.78	6.78	-	9,788,560
Mar 5, 2026	6.88	6.93	6.76	6.78	6.78	-1.17%	20,377,110
Mar 4, 2026	6.65	7.05	6.51	6.86	6.86	2.54%	34,679,116
Mar 3, 2026	6.83	6.85	6.66	6.69	6.69	-2.05%	22,660,700
Mar 2, 2026	6.90	6.90	6.80	6.83	6.83	-1.59%	18,266,170
Feb 27, 2026	6.90	6.96	6.88	6.94	6.94	0.43%	10,914,540
Feb 26, 2026	6.97	6.98	6.90	6.91	6.91	-0.72%	13,535,800
Feb 25, 2026	6.95	7.00	6.94	6.96	6.96	0.14%	16,315,980
Feb 24, 2026	6.90	6.96	6.90	6.95	6.95	1.16%	13,495,320
Feb 13, 2026	6.85	6.94	6.83	6.87	6.87	0.29%	16,531,800
Feb 12, 2026	6.92	6.94	6.84	6.85	6.85	-0.87%	12,457,800
Feb 11, 2026	6.93	6.95	6.90	6.91	6.91	-0.14%	9,420,237
Feb 10, 2026	6.95	6.95	6.92	6.92	6.92	-0.43%	9,783,102
Feb 9, 2026	6.94	6.96	6.92	6.95	6.95	0.58%	11,084,760
Feb 6, 2026	6.93	6.96	6.90	6.91	6.91	-0.14%	12,817,900
Feb 5, 2026	6.93	6.96	6.90	6.92	6.92	-0.57%	13,089,560
Feb 4, 2026	6.86	6.97	6.83	6.96	6.96	1.31%	14,028,870
Feb 3, 2026	6.86	6.88	6.82	6.87	6.87	0.73%	10,864,700
Feb 2, 2026	6.91	6.93	6.81	6.82	6.82	-1.59%	15,737,684
Jan 30, 2026	6.97	7.00	6.88	6.93	6.93	-0.86%	18,691,350
Jan 29, 2026	6.92	7.00	6.86	6.99	6.99	0.58%	23,271,630
Jan 28, 2026	7.03	7.03	6.91	6.95	6.95	-1.14%	21,147,000
Jan 27, 2026	7.10	7.13	6.97	7.03	7.03	-1.26%	27,985,121
Jan 26, 2026	7.23	7.25	7.09	7.12	7.12	-1.66%	32,691,134
Jan 23, 2026	7.24	7.26	7.09	7.24	7.24	-1.50%	51,101,010
Jan 22, 2026	7.30	7.37	7.29	7.35	7.35	0.96%	18,481,780
Jan 21, 2026	7.28	7.34	7.25	7.28	7.28	-0.41%	17,340,706
Jan 20, 2026	7.36	7.39	7.28	7.31	7.31	-0.81%	18,123,620
Jan 19, 2026	7.35	7.41	7.34	7.37	7.37	0.41%	20,355,200
Jan 16, 2026	7.46	7.47	7.30	7.34	7.34	-1.34%	26,644,770