SHA:600966 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	6.09	6.21	5.90	5.93	-	-2.95%	9,552,800
May 27, 2026	6.05	6.22	5.95	6.11	6.11	0.99%	15,687,640
May 26, 2026	5.91	6.13	5.80	6.05	6.05	2.37%	16,582,400
May 25, 2026	5.88	6.01	5.87	5.91	5.91	0.51%	11,001,100
May 22, 2026	5.85	5.91	5.77	5.88	5.88	1.20%	7,301,780
May 21, 2026	6.08	6.11	5.80	5.81	5.81	-4.13%	12,530,140
May 20, 2026	6.03	6.07	5.95	6.06	6.06	0.33%	7,912,000
May 19, 2026	5.99	6.07	5.91	6.04	6.04	0.83%	10,267,900
May 18, 2026	6.07	6.08	5.93	5.99	5.99	-1.32%	11,638,220
May 15, 2026	6.09	6.23	6.05	6.07	6.07	-0.65%	13,064,820
May 14, 2026	6.13	6.19	6.03	6.11	6.11	-0.33%	13,206,060
May 13, 2026	6.24	6.24	6.00	6.13	6.13	-1.76%	20,330,270
May 12, 2026	6.48	6.49	6.15	6.24	6.24	-4.00%	22,377,700
May 11, 2026	6.32	6.53	6.18	6.50	6.50	3.01%	25,046,820
May 8, 2026	6.27	6.36	6.17	6.31	6.31	-0.16%	15,049,500
May 7, 2026	6.33	6.40	6.26	6.32	6.32	-0.16%	12,501,140
May 6, 2026	6.33	6.36	6.22	6.33	6.33	-0.31%	16,689,160
Apr 30, 2026	6.31	6.38	6.20	6.35	6.35	1.60%	12,152,000
Apr 29, 2026	6.24	6.29	6.20	6.25	6.25	0.48%	11,964,300
Apr 28, 2026	6.24	6.33	6.12	6.22	6.22	0.32%	16,821,500
Apr 27, 2026	6.07	6.27	6.05	6.20	6.20	1.14%	23,309,990
Apr 24, 2026	6.70	6.78	6.13	6.13	6.13	-9.99%	42,602,040
Apr 23, 2026	6.80	6.84	6.70	6.81	6.81	0.29%	13,592,200
Apr 22, 2026	6.76	6.82	6.69	6.79	6.79	-0.59%	12,533,400
Apr 21, 2026	6.76	6.85	6.61	6.83	6.83	1.04%	11,836,700
Apr 20, 2026	6.64	6.77	6.51	6.76	6.76	2.58%	15,874,020
Apr 17, 2026	6.50	6.79	6.50	6.59	6.59	1.07%	16,745,400
Apr 16, 2026	6.39	6.56	6.37	6.52	6.52	2.03%	13,809,480
Apr 15, 2026	6.45	6.50	6.35	6.39	6.39	-0.47%	10,106,380
Apr 14, 2026	6.40	6.45	6.33	6.42	6.42	1.10%	11,422,600
Apr 13, 2026	6.56	6.65	6.30	6.35	6.35	-4.51%	22,945,500
Apr 10, 2026	6.61	6.77	6.51	6.65	6.65	1.53%	11,384,200
Apr 9, 2026	6.63	6.63	6.44	6.55	6.55	-1.21%	9,743,400
Apr 8, 2026	6.56	6.67	6.37	6.63	6.63	5.24%	17,220,700
Apr 7, 2026	6.26	6.40	6.24	6.30	6.30	0.48%	11,100,600
Apr 3, 2026	6.41	6.44	6.24	6.27	6.27	-1.72%	11,339,440
Apr 2, 2026	6.45	6.46	6.32	6.38	6.38	-1.24%	12,771,120
Apr 1, 2026	6.61	6.64	6.36	6.46	6.46	0.78%	33,819,240
Mar 31, 2026	6.53	6.64	6.40	6.41	6.41	-1.99%	16,577,280
Mar 30, 2026	6.61	6.65	6.31	6.54	6.54	-3.25%	22,202,480
Mar 27, 2026	6.50	6.79	6.45	6.76	6.76	3.05%	14,229,540
Mar 26, 2026	6.86	6.86	6.50	6.56	6.56	-3.10%	18,433,020
Mar 25, 2026	6.69	6.86	6.65	6.77	6.77	2.42%	15,459,860
Mar 24, 2026	6.62	6.69	6.47	6.61	6.61	1.85%	15,002,450
Mar 23, 2026	6.70	6.88	6.43	6.49	6.49	-5.81%	29,405,880
Mar 20, 2026	7.36	7.47	6.87	6.89	6.89	-6.13%	36,582,940
Mar 19, 2026	8.09	8.16	7.34	7.34	7.34	-10.05%	39,315,630
Mar 18, 2026	8.16	8.26	8.05	8.16	8.16	0.37%	10,560,900
Mar 17, 2026	8.22	8.37	8.09	8.13	8.13	-0.61%	15,007,840
Mar 16, 2026	8.37	8.47	7.98	8.18	8.18	-3.76%	26,607,860