Zhejiang Sunriver Culture Tourism Co.,Ltd. (SHA:600576)
China · Delayed Price · Currency is CNY 5.82
-0.09 (-1.52%)
May 28, 2026, 3:00 PM CST
SHA:600576 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 22, 2026 | 5.79 | 5.89 | 5.76 | 5.86 | 5.86 | 1.56% | 9,524,440 |
| May 21, 2026 | 5.81 | 6.03 | 5.75 | 5.77 | 5.77 | -0.69% | 18,858,420 |
| May 20, 2026 | 5.83 | 5.86 | 5.74 | 5.81 | 5.81 | -0.34% | 8,187,012 |
| May 19, 2026 | 5.83 | 5.94 | 5.76 | 5.83 | 5.83 | 0.87% | 11,704,400 |
| May 18, 2026 | 5.78 | 5.83 | 5.66 | 5.78 | 5.78 | 0.17% | 7,549,621 |
| May 15, 2026 | 5.68 | 5.80 | 5.65 | 5.77 | 5.77 | 1.58% | 10,524,290 |
| May 14, 2026 | 5.78 | 5.79 | 5.65 | 5.68 | 5.68 | -1.73% | 9,597,800 |
| May 13, 2026 | 5.85 | 5.86 | 5.71 | 5.78 | 5.78 | -0.34% | 8,373,701 |
| May 12, 2026 | 5.88 | 5.89 | 5.77 | 5.80 | 5.80 | -1.36% | 10,671,890 |
| May 11, 2026 | 5.84 | 6.06 | 5.75 | 5.88 | 5.88 | 0.68% | 23,221,090 |
| May 8, 2026 | 5.66 | 5.90 | 5.58 | 5.84 | 5.84 | 3.18% | 26,624,930 |
| May 7, 2026 | 5.71 | 5.75 | 5.65 | 5.66 | 5.66 | -0.70% | 15,004,120 |
| May 6, 2026 | 5.97 | 5.97 | 5.67 | 5.70 | 5.70 | -4.36% | 30,061,330 |
| Apr 30, 2026 | 5.93 | 6.01 | 5.80 | 5.96 | 5.96 | -0.17% | 18,345,500 |
| Apr 29, 2026 | 5.75 | 5.99 | 5.75 | 5.97 | 5.97 | 3.29% | 16,117,250 |
| Apr 28, 2026 | 5.75 | 5.86 | 5.69 | 5.78 | 5.78 | -0.17% | 12,138,100 |
| Apr 27, 2026 | 5.75 | 5.82 | 5.63 | 5.79 | 5.79 | -0.34% | 15,525,600 |
| Apr 24, 2026 | 5.83 | 5.88 | 5.73 | 5.81 | 5.81 | -1.19% | 11,155,810 |
| Apr 23, 2026 | 5.96 | 5.96 | 5.84 | 5.88 | 5.88 | -1.18% | 11,610,840 |
| Apr 22, 2026 | 6.00 | 6.01 | 5.91 | 5.95 | 5.95 | -0.83% | 8,605,899 |
| Apr 21, 2026 | 6.03 | 6.10 | 5.95 | 6.00 | 6.00 | -0.50% | 9,898,901 |
| Apr 20, 2026 | 6.02 | 6.06 | 5.94 | 6.03 | 6.03 | 0.50% | 10,095,060 |
| Apr 17, 2026 | 6.12 | 6.13 | 5.93 | 6.00 | 6.00 | -1.96% | 17,639,890 |
| Apr 16, 2026 | 5.90 | 6.17 | 5.90 | 6.12 | 6.12 | 2.86% | 24,385,020 |
| Apr 15, 2026 | 5.87 | 6.00 | 5.86 | 5.95 | 5.95 | 1.54% | 15,171,690 |
| Apr 14, 2026 | 5.88 | 5.91 | 5.78 | 5.86 | 5.86 | 0.17% | 8,057,700 |
| Apr 13, 2026 | 5.75 | 5.88 | 5.75 | 5.85 | 5.85 | 0.69% | 7,144,780 |
| Apr 10, 2026 | 5.75 | 5.92 | 5.75 | 5.81 | 5.81 | 1.04% | 10,855,600 |
| Apr 9, 2026 | 5.88 | 5.89 | 5.73 | 5.75 | 5.75 | -3.04% | 11,430,640 |
| Apr 8, 2026 | 5.89 | 5.95 | 5.88 | 5.93 | 5.93 | 2.07% | 15,726,090 |
| Apr 7, 2026 | 5.65 | 5.81 | 5.62 | 5.81 | 5.81 | 2.47% | 9,804,800 |
| Apr 3, 2026 | 5.85 | 5.88 | 5.64 | 5.67 | 5.67 | -2.91% | 10,598,210 |
| Apr 2, 2026 | 6.07 | 6.07 | 5.82 | 5.84 | 5.84 | -3.95% | 15,736,500 |
| Apr 1, 2026 | 6.06 | 6.13 | 5.99 | 6.08 | 6.08 | 2.36% | 13,893,500 |
| Mar 31, 2026 | 6.05 | 6.16 | 5.93 | 5.94 | 5.94 | -2.14% | 12,921,000 |
| Mar 30, 2026 | 6.09 | 6.17 | 6.03 | 6.07 | 6.07 | -1.30% | 10,901,720 |
| Mar 27, 2026 | 5.85 | 6.20 | 5.85 | 6.15 | 6.15 | 3.89% | 23,869,290 |
| Mar 26, 2026 | 6.03 | 6.09 | 5.89 | 5.92 | 5.92 | -1.66% | 9,474,500 |
| Mar 25, 2026 | 5.94 | 6.06 | 5.92 | 6.02 | 6.02 | 1.69% | 11,548,790 |
| Mar 24, 2026 | 5.93 | 5.97 | 5.82 | 5.92 | 5.92 | 1.89% | 14,643,770 |
| Mar 23, 2026 | 6.16 | 6.16 | 5.76 | 5.81 | 5.81 | -6.59% | 15,300,930 |
| Mar 20, 2026 | 6.29 | 6.43 | 6.21 | 6.22 | 6.22 | -0.80% | 12,938,240 |
| Mar 19, 2026 | 6.26 | 6.34 | 6.23 | 6.27 | 6.27 | -0.63% | 7,558,465 |
| Mar 18, 2026 | 6.41 | 6.44 | 6.26 | 6.31 | 6.31 | -1.56% | 9,210,371 |
| Mar 17, 2026 | 6.49 | 6.57 | 6.40 | 6.41 | 6.41 | -1.23% | 10,595,040 |
| Mar 16, 2026 | 6.35 | 6.50 | 6.34 | 6.49 | 6.49 | 1.88% | 12,937,790 |