SHA:600006 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	6.30	6.47	6.25	6.40	6.40	1.75%	20,288,980
Apr 23, 2026	6.37	6.44	6.27	6.29	6.29	-2.02%	19,411,660
Apr 22, 2026	6.34	6.43	6.32	6.42	6.42	0.78%	10,808,310
Apr 21, 2026	6.46	6.47	6.35	6.37	6.37	-1.24%	10,257,900
Apr 20, 2026	6.38	6.52	6.36	6.45	6.45	0.94%	13,580,400
Apr 17, 2026	6.39	6.40	6.32	6.39	6.39	0.16%	8,233,297
Apr 16, 2026	6.37	6.42	6.36	6.38	6.38	0.31%	8,627,349
Apr 15, 2026	6.40	6.44	6.35	6.36	6.36	-0.47%	7,174,000
Apr 14, 2026	6.41	6.45	6.34	6.39	6.39	-0.16%	9,033,901
Apr 13, 2026	6.34	6.43	6.32	6.40	6.40	0.31%	11,176,400
Apr 10, 2026	6.27	6.41	6.26	6.38	6.38	2.08%	15,783,800
Apr 9, 2026	6.30	6.33	6.25	6.25	6.25	-1.42%	9,913,681
Apr 8, 2026	6.28	6.36	6.28	6.34	6.34	2.09%	13,456,601
Apr 7, 2026	6.19	6.24	6.17	6.21	6.21	0.32%	5,601,400
Apr 3, 2026	6.30	6.31	6.18	6.19	6.19	-1.59%	9,811,100
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