SHA:600661 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	9.42	9.67	9.42	9.60	-	0.84%	1,864,604
Mar 26, 2026	9.68	9.86	9.49	9.52	9.52	-2.06%	3,485,800
Mar 25, 2026	9.47	9.77	9.47	9.72	9.72	2.53%	4,228,999
Mar 24, 2026	9.17	9.49	9.04	9.48	9.48	5.10%	5,608,229
Mar 23, 2026	9.63	9.64	8.96	9.02	9.02	-6.63%	7,405,093
Mar 20, 2026	10.05	10.09	9.65	9.66	9.66	-3.59%	5,096,100
Mar 19, 2026	10.15	10.25	10.01	10.02	10.02	-2.05%	3,439,117
Mar 18, 2026	10.09	10.27	10.03	10.23	10.23	1.19%	3,712,300
Mar 17, 2026	10.23	10.33	10.04	10.11	10.11	-1.27%	4,136,100
Mar 16, 2026	10.09	10.27	10.08	10.24	10.24	1.19%	3,188,263
Mar 13, 2026	10.25	10.32	10.12	10.12	10.12	-1.36%	4,409,712
Mar 12, 2026	10.35	10.39	10.20	10.26	10.26	-1.06%	3,004,873
Mar 11, 2026	10.54	10.54	10.26	10.37	10.37	-0.86%	4,162,787
Mar 10, 2026	10.36	10.52	10.32	10.46	10.46	1.75%	3,607,200
Mar 9, 2026	10.22	10.31	10.07	10.28	10.28	-0.48%	5,134,307
Mar 6, 2026	10.09	10.35	10.09	10.33	10.33	1.87%	4,642,400
Mar 5, 2026	10.00	10.32	9.99	10.14	10.14	2.42%	6,379,318
Mar 4, 2026	9.95	10.05	9.78	9.90	9.90	-0.70%	5,738,535
Mar 3, 2026	10.30	10.47	9.97	9.97	9.97	-3.20%	7,825,504
Mar 2, 2026	10.72	10.73	10.19	10.30	10.30	-5.50%	12,267,260
Feb 27, 2026	10.69	10.93	10.67	10.90	10.90	2.06%	5,982,288
Feb 26, 2026	10.82	10.83	10.65	10.68	10.68	-1.11%	4,457,788
Feb 25, 2026	10.84	10.95	10.79	10.80	10.80	-0.37%	5,393,289
Feb 24, 2026	10.88	10.90	10.74	10.84	10.84	0.84%	4,455,400
Feb 13, 2026	10.81	10.93	10.74	10.75	10.75	-0.74%	4,856,900
Feb 12, 2026	11.05	11.07	10.80	10.83	10.83	-1.99%	5,316,500
Feb 11, 2026	11.26	11.26	11.01	11.05	11.05	-2.21%	7,223,808
Feb 10, 2026	11.05	11.32	11.03	11.30	11.30	1.71%	9,960,672
Feb 9, 2026	11.10	11.19	11.02	11.11	11.11	0.82%	7,375,202
Feb 6, 2026	10.98	11.15	10.88	11.02	11.02	-0.63%	5,774,987
Feb 5, 2026	11.01	11.17	10.96	11.09	11.09	0.73%	7,678,860
Feb 4, 2026	11.14	11.14	10.92	11.01	11.01	-1.26%	6,865,100
Feb 3, 2026	10.93	11.19	10.90	11.15	11.15	2.11%	10,142,000
Feb 2, 2026	10.85	11.17	10.69	10.92	10.92	2.15%	14,153,970
Jan 30, 2026	10.75	10.85	10.57	10.69	10.69	-0.93%	5,441,318
Jan 29, 2026	10.70	11.09	10.50	10.79	10.79	-0.46%	9,854,364
Jan 28, 2026	10.64	10.91	10.58	10.84	10.84	1.12%	7,808,800
Jan 27, 2026	10.77	10.92	10.55	10.72	10.72	-0.92%	4,572,001
Jan 26, 2026	10.91	10.96	10.67	10.82	10.82	-0.37%	5,908,201
Jan 23, 2026	10.82	10.92	10.77	10.86	10.86	0.46%	4,814,000
Jan 22, 2026	10.72	10.86	10.64	10.81	10.81	0.84%	5,197,526
Jan 21, 2026	10.70	10.77	10.56	10.72	10.72	-0.19%	4,388,800
Jan 20, 2026	10.61	10.75	10.58	10.74	10.74	0.75%	5,406,054
Jan 19, 2026	10.61	10.69	10.54	10.66	10.66	0.19%	4,966,400
Jan 16, 2026	10.92	10.92	10.53	10.64	10.64	-1.94%	6,220,500
Jan 15, 2026	11.00	11.10	10.75	10.85	10.85	-2.52%	9,210,589
Jan 14, 2026	11.06	11.28	10.91	11.13	11.13	0.63%	14,664,830
Jan 13, 2026	10.89	11.39	10.73	11.06	11.06	2.03%	21,247,910
Jan 12, 2026	10.49	10.84	10.45	10.84	10.84	4.13%	9,230,040
Jan 9, 2026	10.31	10.43	10.27	10.41	10.41	1.07%	5,084,456