Zhejiang Sunriver Culture Tourism Co.,Ltd. (SHA:600576)
China · Delayed Price · Currency is CNY 5.64
+0.01 (0.18%)
Aug 4, 2026, 3:00 PM CST
SHA:600576 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 5.66 | 5.71 | 5.60 | 5.63 | 5.63 | -0.35% | 7,340,582 |
| Jul 31, 2026 | 5.44 | 5.68 | 5.41 | 5.65 | 5.65 | 3.67% | 11,499,621 |
| Jul 30, 2026 | 5.51 | 5.64 | 5.40 | 5.45 | 5.45 | -1.62% | 10,294,260 |
| Jul 29, 2026 | 5.46 | 5.60 | 5.45 | 5.54 | 5.54 | 1.28% | 7,900,927 |
| Jul 28, 2026 | 5.45 | 5.52 | 5.41 | 5.47 | 5.47 | 0.18% | 5,812,900 |
| Jul 27, 2026 | 5.36 | 5.48 | 5.32 | 5.46 | 5.46 | 1.68% | 6,176,520 |
| Jul 24, 2026 | 5.58 | 5.63 | 5.36 | 5.37 | 5.37 | -4.96% | 11,150,200 |
| Jul 23, 2026 | 5.65 | 5.66 | 5.49 | 5.65 | 5.65 | -0.35% | 11,394,390 |
| Jul 22, 2026 | 5.55 | 5.76 | 5.51 | 5.67 | 5.67 | 1.61% | 15,226,100 |
| Jul 21, 2026 | 5.62 | 5.65 | 5.48 | 5.58 | 5.58 | -0.36% | 13,441,000 |
| Jul 20, 2026 | 5.52 | 5.70 | 5.46 | 5.60 | 5.60 | 0.90% | 18,498,999 |
| Jul 17, 2026 | 6.08 | 6.16 | 5.50 | 5.55 | 5.55 | -9.17% | 35,692,811 |
| Jul 16, 2026 | 6.08 | 6.24 | 6.04 | 6.11 | 6.11 | -0.49% | 16,154,100 |
| Jul 15, 2026 | 5.96 | 6.22 | 5.90 | 6.14 | 6.14 | 2.68% | 15,335,684 |
| Jul 14, 2026 | 5.65 | 6.02 | 5.62 | 5.98 | 5.98 | 5.47% | 17,474,940 |
| Jul 13, 2026 | 5.80 | 5.83 | 5.53 | 5.67 | 5.67 | -2.41% | 15,255,436 |
| Jul 10, 2026 | 5.69 | 5.96 | 5.66 | 5.81 | 5.81 | 1.40% | 15,046,900 |
| Jul 9, 2026 | 5.80 | 5.88 | 5.64 | 5.73 | 5.73 | -2.55% | 13,956,200 |
| Jul 8, 2026 | 6.09 | 6.23 | 5.73 | 5.88 | 5.88 | -0.84% | 23,266,601 |
| Jul 7, 2026 | 6.16 | 6.18 | 5.91 | 5.93 | 5.93 | -3.26% | 12,951,602 |
| Jul 6, 2026 | 6.25 | 6.38 | 6.11 | 6.13 | 6.13 | -1.92% | 13,426,800 |
| Jul 3, 2026 | 6.21 | 6.36 | 6.18 | 6.25 | 6.25 | -0.16% | 15,854,780 |
| Jul 2, 2026 | 6.37 | 6.45 | 6.26 | 6.26 | 6.26 | -0.95% | 24,338,021 |
| Jul 1, 2026 | 5.96 | 6.36 | 5.96 | 6.32 | 6.32 | 7.12% | 36,040,648 |
| Jun 30, 2026 | 5.95 | 6.31 | 5.87 | 5.90 | 5.90 | -0.34% | 43,470,721 |
| Jun 29, 2026 | 5.34 | 5.92 | 5.32 | 5.92 | 5.92 | 10.04% | 27,612,123 |
| Jun 26, 2026 | 5.40 | 5.65 | 5.26 | 5.38 | 5.38 | - | 11,749,104 |
| Jun 25, 2026 | 5.38 | 5.48 | 5.20 | 5.38 | 5.38 | 0.75% | 10,786,227 |
| Jun 24, 2026 | 5.56 | 5.59 | 5.25 | 5.34 | 5.34 | -4.81% | 18,921,000 |
| Jun 23, 2026 | 5.50 | 5.64 | 5.50 | 5.61 | 5.61 | -0.71% | 11,310,398 |
| Jun 22, 2026 | 5.76 | 5.89 | 5.47 | 5.65 | 5.65 | -3.09% | 24,384,521 |
| Jun 18, 2026 | 5.70 | 6.00 | 5.50 | 5.83 | 5.83 | 1.39% | 22,131,970 |
| Jun 17, 2026 | 5.95 | 5.96 | 5.72 | 5.75 | 5.75 | -4.01% | 23,802,720 |
| Jun 16, 2026 | 6.55 | 6.55 | 5.92 | 5.99 | 5.99 | -8.55% | 41,267,920 |
| Jun 15, 2026 | 6.18 | 6.63 | 6.10 | 6.55 | 6.55 | 5.99% | 59,977,560 |
| Jun 12, 2026 | 5.68 | 6.18 | 5.61 | 6.18 | 6.18 | 9.96% | 43,488,793 |
| Jun 11, 2026 | 5.63 | 5.75 | 5.58 | 5.62 | 5.62 | -1.23% | 9,125,800 |
| Jun 10, 2026 | 5.55 | 5.70 | 5.52 | 5.69 | 5.69 | 2.15% | 9,891,696 |
| Jun 9, 2026 | 5.60 | 5.65 | 5.42 | 5.57 | 5.57 | -0.36% | 7,596,386 |
| Jun 8, 2026 | 5.68 | 5.83 | 5.55 | 5.59 | 5.59 | -3.29% | 13,682,902 |
| Jun 5, 2026 | 5.83 | 5.95 | 5.77 | 5.78 | 5.78 | -1.20% | 10,774,020 |
| Jun 4, 2026 | 5.80 | 5.86 | 5.75 | 5.85 | 5.85 | - | 8,969,902 |
| Jun 3, 2026 | 6.00 | 6.01 | 5.79 | 5.85 | 5.85 | -2.66% | 13,313,524 |
| Jun 2, 2026 | 6.15 | 6.16 | 5.93 | 6.01 | 6.01 | -1.64% | 14,157,970 |
| Jun 1, 2026 | 5.94 | 6.13 | 5.90 | 6.11 | 6.11 | 3.56% | 23,363,122 |
| May 29, 2026 | 5.83 | 5.94 | 5.80 | 5.90 | 5.90 | 1.37% | 10,356,679 |
| May 28, 2026 | 5.90 | 6.03 | 5.81 | 5.82 | 5.82 | -1.52% | 12,699,390 |
| May 27, 2026 | 5.95 | 6.00 | 5.90 | 5.91 | 5.91 | -1.17% | 8,728,699 |
| May 26, 2026 | 5.95 | 6.02 | 5.85 | 5.98 | 5.98 | 0.17% | 9,659,618 |
| May 25, 2026 | 5.82 | 6.10 | 5.82 | 5.97 | 5.97 | 1.88% | 15,740,800 |