SHA:600506 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 12, 2026	16.34	16.64	16.26	16.34	16.34	-	5,449,946
Jun 11, 2026	16.24	16.37	15.91	16.34	16.34	0.62%	5,153,180
Jun 10, 2026	16.11	16.38	15.84	16.24	16.24	-0.37%	5,010,531
Jun 9, 2026	16.28	16.94	16.21	16.30	16.30	-0.91%	5,121,730
Jun 8, 2026	16.82	17.12	16.23	16.45	16.45	-4.25%	6,443,460
Jun 5, 2026	17.35	17.52	16.96	17.18	17.18	-0.87%	5,764,730
Jun 4, 2026	17.54	17.70	17.14	17.33	17.33	-2.42%	6,507,720
Jun 3, 2026	17.71	17.90	17.34	17.76	17.76	-0.06%	6,620,308
Jun 2, 2026	18.00	18.18	17.58	17.77	17.77	-2.04%	7,359,860
Jun 1, 2026	18.37	18.47	18.00	18.14	18.14	-1.95%	9,187,397
May 29, 2026	18.68	19.20	18.37	18.50	18.50	-0.86%	15,296,560
May 28, 2026	17.97	18.66	17.80	18.66	18.66	3.84%	12,813,603
May 27, 2026	17.62	18.17	17.56	17.97	17.97	0.56%	9,290,832
May 26, 2026	17.40	18.14	17.26	17.87	17.87	1.13%	12,194,107
May 25, 2026	18.20	18.33	17.42	17.67	17.67	-3.44%	16,189,030
May 22, 2026	17.90	18.55	17.88	18.30	18.30	2.18%	16,495,125