Zhejiang Sunriver Culture Tourism Co.,Ltd. (SHA:600576)
China · Delayed Price · Currency is CNY 5.30
-0.02 (-0.38%)
Sep 30, 2026, 3:00 PM CST
SHA:600576 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 5.38 | 5.40 | 5.28 | 5.30 | 5.30 | -0.38% | 4,227,200 |
| Sep 29, 2026 | 5.29 | 5.35 | 5.28 | 5.32 | 5.32 | 0.57% | 3,561,307 |
| Sep 28, 2026 | 5.37 | 5.39 | 5.26 | 5.29 | 5.29 | -1.49% | 5,482,001 |
| Sep 24, 2026 | 5.40 | 5.44 | 5.35 | 5.37 | 5.37 | -0.74% | 5,261,500 |
| Sep 23, 2026 | 5.45 | 5.48 | 5.39 | 5.41 | 5.41 | -0.73% | 5,606,800 |
| Sep 22, 2026 | 5.46 | 5.49 | 5.40 | 5.45 | 5.45 | -0.37% | 7,400,410 |
| Sep 21, 2026 | 5.39 | 5.50 | 5.34 | 5.47 | 5.47 | 1.48% | 8,734,845 |
| Sep 18, 2026 | 5.41 | 5.47 | 5.36 | 5.39 | 5.39 | -0.37% | 8,582,599 |
| Sep 17, 2026 | 5.34 | 5.44 | 5.29 | 5.41 | 5.41 | 1.12% | 7,593,001 |
| Sep 16, 2026 | 5.37 | 5.38 | 5.24 | 5.35 | 5.35 | -0.19% | 10,231,600 |
| Sep 15, 2026 | 5.65 | 5.68 | 5.35 | 5.36 | 5.36 | -5.30% | 17,366,000 |
| Sep 14, 2026 | 5.66 | 5.80 | 5.60 | 5.66 | 5.66 | -0.53% | 11,203,397 |
| Sep 11, 2026 | 5.80 | 5.81 | 5.59 | 5.69 | 5.69 | -2.74% | 14,655,620 |
| Sep 10, 2026 | 5.93 | 6.03 | 5.82 | 5.85 | 5.85 | -1.35% | 13,827,690 |
| Sep 9, 2026 | 6.01 | 6.03 | 5.80 | 5.93 | 5.93 | -2.15% | 19,773,220 |
| Sep 8, 2026 | 5.93 | 6.14 | 5.92 | 6.06 | 6.06 | 2.02% | 30,859,318 |
| Sep 7, 2026 | 5.75 | 6.15 | 5.73 | 5.94 | 5.94 | 3.48% | 32,461,020 |
| Sep 4, 2026 | 5.69 | 5.79 | 5.57 | 5.74 | 5.74 | 2.87% | 18,468,600 |
| 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 |