Zhejiang Sunriver Culture Tourism Co.,Ltd. (SHA:600576)
China · Delayed Price · Currency is CNY 5.74
+0.16 (2.87%)
Sep 4, 2026, 3:00 PM CST
SHA:600576 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 5.72 | 5.96 | 5.55 | 5.58 | 5.58 | -2.28% | 19,376,044 |
| Sep 2, 2026 | 5.73 | 5.79 | 5.62 | 5.71 | 5.71 | - | 17,238,103 |
| Sep 1, 2026 | 5.58 | 5.77 | 5.54 | 5.71 | 5.71 | 1.96% | 18,208,691 |
| Aug 31, 2026 | 5.57 | 5.68 | 5.48 | 5.60 | 5.60 | 0.36% | 9,294,600 |
| Aug 28, 2026 | 5.52 | 5.58 | 5.49 | 5.58 | 5.58 | 1.09% | 6,822,100 |
| Aug 27, 2026 | 5.50 | 5.54 | 5.45 | 5.52 | 5.52 | - | 5,996,100 |
| Aug 26, 2026 | 5.44 | 5.54 | 5.43 | 5.52 | 5.52 | -0.18% | 6,368,120 |
| Aug 25, 2026 | 5.43 | 5.55 | 5.43 | 5.53 | 5.53 | 1.47% | 7,679,783 |
| Aug 24, 2026 | 5.45 | 5.53 | 5.40 | 5.45 | 5.45 | - | 4,616,400 |
| Aug 21, 2026 | 5.38 | 5.47 | 5.34 | 5.45 | 5.45 | 0.18% | 4,229,355 |
| Aug 20, 2026 | 5.35 | 5.47 | 5.32 | 5.44 | 5.44 | 2.06% | 5,981,578 |
| Aug 19, 2026 | 5.39 | 5.40 | 5.32 | 5.33 | 5.33 | -1.48% | 6,975,400 |
| Aug 18, 2026 | 5.48 | 5.50 | 5.38 | 5.41 | 5.41 | -1.64% | 7,906,799 |
| Aug 17, 2026 | 5.47 | 5.53 | 5.39 | 5.50 | 5.50 | - | 8,688,023 |
| Aug 14, 2026 | 5.56 | 5.59 | 5.45 | 5.50 | 5.50 | -1.08% | 6,728,300 |
| Aug 13, 2026 | 5.64 | 5.73 | 5.56 | 5.56 | 5.56 | -1.59% | 9,300,100 |
| Aug 12, 2026 | 5.60 | 5.68 | 5.59 | 5.65 | 5.65 | 0.53% | 6,460,101 |
| Aug 11, 2026 | 5.65 | 5.69 | 5.60 | 5.62 | 5.62 | -0.88% | 7,071,600 |
| Aug 10, 2026 | 5.55 | 5.74 | 5.53 | 5.67 | 5.67 | 2.35% | 11,819,396 |
| Aug 7, 2026 | 5.60 | 5.60 | 5.45 | 5.54 | 5.54 | -0.89% | 7,731,101 |
| Aug 6, 2026 | 5.65 | 5.67 | 5.53 | 5.59 | 5.59 | -1.24% | 7,189,426 |
| Aug 5, 2026 | 5.67 | 5.71 | 5.60 | 5.66 | 5.66 | 0.35% | 8,678,889 |
| Aug 4, 2026 | 5.63 | 5.75 | 5.60 | 5.64 | 5.64 | 0.18% | 6,553,304 |
| 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 |