SHA:600106 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	6.35	6.58	6.33	6.46	-	1.57%	15,353,145
Jan 30, 2026	6.39	6.46	6.34	6.36	6.36	-0.78%	14,885,140
Jan 29, 2026	6.49	6.51	6.37	6.41	6.41	-1.69%	16,179,810
Jan 28, 2026	6.41	6.60	6.37	6.52	6.52	1.24%	29,076,651
Jan 27, 2026	6.44	6.46	6.27	6.44	6.44	0.47%	15,978,575
Jan 26, 2026	6.56	6.56	6.38	6.41	6.41	-2.44%	23,437,370
Jan 23, 2026	6.55	6.61	6.50	6.57	6.57	0.31%	20,648,810
Jan 22, 2026	6.56	6.58	6.53	6.55	6.55	-0.46%	16,388,030
Jan 21, 2026	6.63	6.65	6.55	6.58	6.58	-1.35%	19,644,847
Jan 20, 2026	6.55	6.73	6.50	6.67	6.67	1.37%	32,565,990
Jan 19, 2026	6.63	6.65	6.53	6.58	6.58	-1.35%	24,313,420
Jan 16, 2026	6.54	6.76	6.51	6.67	6.67	2.14%	39,562,390
Jan 15, 2026	6.45	6.80	6.44	6.53	6.53	0.93%	34,851,970
Jan 14, 2026	6.46	6.58	6.41	6.47	6.47	0.15%	33,957,430
Jan 13, 2026	6.45	6.59	6.42	6.46	6.46	-	30,143,710
Jan 12, 2026	6.46	6.48	6.37	6.46	6.46	-0.15%	27,699,070
Jan 9, 2026	6.39	6.52	6.35	6.47	6.47	1.41%	27,822,760
Jan 8, 2026	6.38	6.43	6.34	6.38	6.38	0.16%	17,293,120
Jan 7, 2026	6.34	6.45	6.30	6.37	6.37	0.47%	21,693,110
Jan 6, 2026	6.28	6.40	6.26	6.34	6.34	1.12%	16,397,380
Jan 5, 2026	6.26	6.29	6.20	6.27	6.27	0.16%	16,089,160
Dec 31, 2025	6.25	6.27	6.22	6.26	6.26	0.16%	10,203,200
Dec 30, 2025	6.28	6.29	6.23	6.25	6.25	-1.11%	12,999,903
Dec 29, 2025	6.33	6.41	6.27	6.32	6.32	-0.78%	15,178,706
Dec 26, 2025	6.57	6.57	6.32	6.37	6.37	-2.00%	29,330,341
Dec 25, 2025	6.35	6.50	6.35	6.50	6.50	4.84%	38,191,760
Dec 24, 2025	6.18	6.21	6.15	6.20	6.20	0.32%	8,037,681
Dec 23, 2025	6.25	6.27	6.16	6.18	6.18	-1.12%	9,507,369
Dec 22, 2025	6.35	6.35	6.24	6.25	6.25	-0.32%	9,507,945
Dec 19, 2025	6.21	6.30	6.21	6.27	6.27	0.97%	10,432,850
Dec 18, 2025	6.16	6.32	6.13	6.21	6.21	0.65%	13,440,510
Dec 17, 2025	6.15	6.20	6.09	6.17	6.17	0.16%	12,254,970
Dec 16, 2025	6.14	6.25	6.13	6.16	6.16	0.16%	12,180,460
Dec 15, 2025	6.30	6.32	6.15	6.15	6.15	-2.84%	16,829,150
Dec 12, 2025	6.28	6.36	6.27	6.33	6.33	-0.16%	12,659,620
Dec 11, 2025	6.37	6.44	6.23	6.34	6.34	0.32%	20,309,020
Dec 10, 2025	6.32	6.40	6.28	6.32	6.32	-	12,995,552
Dec 9, 2025	6.42	6.42	6.28	6.32	6.32	-2.17%	22,332,590
Dec 8, 2025	6.56	6.56	6.40	6.46	6.46	-1.97%	23,519,200
Dec 5, 2025	6.47	6.63	6.45	6.59	6.59	2.01%	29,540,450
Dec 4, 2025	6.26	6.53	6.18	6.46	6.46	2.87%	34,248,180
Dec 3, 2025	6.15	6.32	6.14	6.28	6.28	1.95%	29,205,370
Dec 2, 2025	6.09	6.28	6.09	6.16	6.16	1.65%	20,502,840
Dec 1, 2025	6.07	6.08	5.99	6.06	6.06	-0.49%	17,889,020
Nov 28, 2025	5.93	6.15	5.88	6.09	6.09	2.53%	23,824,620
Nov 27, 2025	5.92	5.97	5.91	5.94	5.94	-0.50%	11,556,010
Nov 26, 2025	6.01	6.07	5.96	5.97	5.97	-0.67%	13,013,460
Nov 25, 2025	6.00	6.08	6.00	6.01	6.01	-0.17%	11,676,282
Nov 24, 2025	5.97	6.06	5.90	6.02	6.02	2.38%	15,999,600
Nov 21, 2025	6.13	6.16	5.86	5.88	5.88	-4.39%	25,654,710