SHA:600006 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	6.00	6.09	5.90	5.97	5.97	0.67%	14,259,703
Jun 4, 2026	6.10	6.13	5.88	5.93	5.93	-2.79%	18,287,850
Jun 3, 2026	6.16	6.21	6.10	6.10	6.10	-1.29%	11,453,570
Jun 2, 2026	6.22	6.27	6.18	6.18	6.18	-0.48%	13,624,620
Jun 1, 2026	6.12	6.22	6.05	6.21	6.21	1.47%	16,115,600
May 29, 2026	6.09	6.14	6.03	6.12	6.12	0.66%	14,295,210
May 28, 2026	6.16	6.18	6.01	6.08	6.08	-1.46%	14,357,840
May 27, 2026	6.35	6.39	6.14	6.17	6.17	-2.83%	15,793,800
May 26, 2026	6.35	6.46	6.26	6.35	6.35	-0.16%	14,399,500
May 25, 2026	6.45	6.53	6.32	6.36	6.36	-2.15%	16,429,200
May 22, 2026	6.58	6.59	6.47	6.50	6.50	-0.76%	13,965,670
May 21, 2026	6.67	6.77	6.52	6.55	6.55	-2.38%	19,034,400
May 20, 2026	6.77	6.80	6.62	6.71	6.71	-1.03%	17,456,391
May 19, 2026	6.56	6.81	6.55	6.78	6.78	3.04%	23,748,530
May 18, 2026	6.84	6.84	6.54	6.58	6.58	-4.08%	28,477,740
May 15, 2026	6.67	7.04	6.58	6.86	6.86	3.16%	37,989,830
May 14, 2026	6.80	6.80	6.65	6.65	6.65	-1.92%	14,363,300
May 13, 2026	6.74	6.82	6.66	6.78	6.78	0.89%	16,802,480
May 12, 2026	6.83	6.84	6.71	6.72	6.72	-2.04%	15,209,280
May 11, 2026	6.85	6.89	6.70	6.86	6.86	-0.44%	23,054,710
May 8, 2026	6.96	6.98	6.85	6.89	6.89	-0.86%	18,495,940
May 7, 2026	6.81	6.98	6.78	6.95	6.95	2.06%	29,029,360
May 6, 2026	6.72	6.85	6.70	6.81	6.81	1.49%	22,257,500
Apr 30, 2026	6.70	6.75	6.66	6.71	6.71	-0.30%	17,373,860
Apr 29, 2026	6.60	6.80	6.58	6.73	6.73	3.22%	29,733,840
Apr 28, 2026	6.55	6.58	6.47	6.52	6.52	-0.46%	15,178,800
Apr 27, 2026	6.39	6.64	6.39	6.55	6.55	2.34%	24,109,410
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%	13,456,600
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%	11,690,530
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