SHA:600506 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	14.73	16.30	14.70	15.53	15.53	4.79%	18,104,699
Aug 21, 2026	14.53	14.95	14.41	14.82	14.82	1.44%	4,423,335
Aug 20, 2026	14.48	14.71	14.43	14.61	14.61	1.18%	3,747,530
Aug 19, 2026	14.89	15.00	14.41	14.44	14.44	-3.93%	4,104,964
Aug 18, 2026	14.90	15.25	14.90	15.03	15.03	0.27%	4,630,915
Aug 17, 2026	14.69	14.99	14.58	14.99	14.99	1.83%	4,180,020
Aug 14, 2026	14.75	14.82	14.56	14.72	14.72	-0.20%	3,071,016
Aug 13, 2026	14.80	14.98	14.70	14.75	14.75	-0.67%	4,022,607
Aug 12, 2026	14.80	14.97	14.65	14.85	14.85	1.37%	3,970,920
Aug 11, 2026	14.73	14.84	14.55	14.65	14.65	-0.48%	3,477,080
Aug 10, 2026	14.50	14.75	14.37	14.72	14.72	1.24%	4,169,251
Aug 7, 2026	14.56	14.67	14.23	14.54	14.54	-0.62%	6,183,300
Aug 6, 2026	14.44	14.66	14.30	14.63	14.63	1.25%	5,970,608
Aug 5, 2026	14.36	14.49	14.27	14.45	14.45	0.56%	4,716,890
Aug 4, 2026	14.27	14.42	14.19	14.37	14.37	0.77%	3,940,460
Aug 3, 2026	14.20	14.33	14.07	14.26	14.26	0.85%	4,500,450
Jul 31, 2026	13.74	14.18	13.71	14.14	14.14	2.91%	5,398,584
Jul 30, 2026	14.02	14.25	13.65	13.74	13.74	-1.43%	5,156,310
Jul 29, 2026	13.80	14.08	13.66	13.94	13.94	1.68%	4,617,120
Jul 28, 2026	13.60	13.84	13.40	13.71	13.71	0.59%	4,493,770
Jul 27, 2026	13.18	13.64	13.07	13.63	13.63	0.07%	5,312,430
Jul 24, 2026	14.28	14.37	13.53	13.62	13.62	-4.62%	7,450,290
Jul 23, 2026	13.55	14.35	13.51	14.28	14.28	4.92%	8,014,130
Jul 22, 2026	13.37	13.69	13.20	13.61	13.61	2.48%	6,354,500
Jul 21, 2026	13.25	13.38	12.55	13.28	13.28	-0.82%	8,495,240
Jul 20, 2026	13.42	13.96	13.17	13.39	13.39	0.15%	8,231,334
Jul 17, 2026	13.95	14.07	13.24	13.37	13.37	-3.12%	5,958,290
Jul 16, 2026	13.70	14.14	13.56	13.80	13.80	-0.29%	4,732,620
Jul 15, 2026	13.85	14.10	13.62	13.84	13.84	-0.07%	5,597,920
Jul 14, 2026	13.35	13.85	13.28	13.85	13.85	3.98%	6,593,260
Jul 13, 2026	14.05	14.12	13.30	13.32	13.32	-5.13%	6,362,202
Jul 10, 2026	13.75	14.38	13.56	14.04	14.04	4.15%	9,608,080
Jul 9, 2026	13.59	13.79	13.18	13.48	13.48	-1.53%	6,190,730
Jul 8, 2026	13.84	14.16	13.66	13.69	13.69	-1.58%	5,576,850
Jul 7, 2026	14.49	14.49	13.89	13.91	13.91	-4.00%	5,569,841
Jul 6, 2026	14.56	14.98	14.45	14.49	14.49	-0.07%	7,296,020
Jul 3, 2026	14.30	14.76	14.29	14.50	14.50	0.35%	7,013,028
Jul 2, 2026	14.03	14.88	14.03	14.45	14.45	1.05%	8,227,830
Jul 1, 2026	13.89	14.58	13.75	14.30	14.30	2.95%	9,636,260
Jun 30, 2026	13.85	14.08	13.63	13.89	13.89	0.29%	6,733,800
Jun 29, 2026	14.15	14.24	13.64	13.85	13.85	-2.19%	7,257,510
Jun 26, 2026	14.95	14.96	14.16	14.16	14.16	-5.35%	10,023,381
Jun 25, 2026	15.59	16.00	14.73	14.96	14.96	-5.44%	14,933,350
Jun 24, 2026	16.09	16.38	15.24	15.82	15.82	-3.60%	24,952,102
Jun 23, 2026	16.15	16.41	15.87	16.41	16.41	9.99%	11,824,130
Jun 22, 2026	15.18	15.19	14.46	14.92	14.92	-1.78%	8,022,721
Jun 18, 2026	15.55	15.66	15.03	15.19	15.19	-3.25%	6,993,549
Jun 17, 2026	16.00	16.10	15.65	15.70	15.70	-2.67%	4,999,040
Jun 16, 2026	16.20	16.40	16.00	16.13	16.13	-1.22%	4,632,357
Jun 15, 2026	16.44	16.70	16.22	16.33	16.33	-0.06%	5,504,466