SHA:600966 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	5.18	5.19	5.00	5.01	5.01	-3.28%	16,209,800
Jun 17, 2026	5.25	5.28	5.15	5.18	5.18	-1.33%	9,615,814
Jun 16, 2026	5.32	5.32	5.16	5.25	5.25	-1.32%	11,875,900
Jun 15, 2026	5.36	5.52	5.23	5.32	5.32	-1.30%	18,680,320
Jun 12, 2026	5.28	5.41	5.18	5.39	5.39	3.06%	21,791,700
Jun 11, 2026	5.55	5.59	5.18	5.23	5.23	-5.77%	23,843,780
Jun 10, 2026	5.79	5.79	5.43	5.55	5.55	-3.81%	17,868,690
Jun 9, 2026	5.90	5.92	5.61	5.77	5.77	-2.04%	15,666,370
Jun 8, 2026	5.95	6.05	5.80	5.89	5.89	-1.01%	10,824,762
Jun 5, 2026	5.79	6.07	5.78	5.95	5.95	2.76%	16,130,980
Jun 4, 2026	5.88	5.94	5.75	5.79	5.79	-1.70%	10,617,900
Jun 3, 2026	5.89	5.95	5.79	5.89	5.89	-0.17%	9,674,482
Jun 2, 2026	5.98	6.01	5.76	5.90	5.90	-1.01%	13,214,710
Jun 1, 2026	5.86	6.07	5.84	5.96	5.96	0.85%	12,662,800
May 29, 2026	6.01	6.10	5.89	5.91	5.91	-2.15%	11,105,300
May 28, 2026	6.09	6.21	5.90	6.04	6.04	-1.15%	14,607,500
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