SHA:601066 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	22.98	23.19	22.88	22.89	-	-0.91%	10,637,719
May 7, 2026	23.41	23.41	22.98	23.10	23.10	-0.94%	17,170,593
May 6, 2026	23.15	23.35	22.87	23.32	23.32	1.39%	26,291,300
Apr 30, 2026	23.00	23.53	22.67	23.00	23.00	4.07%	43,118,652
Apr 29, 2026	21.81	22.12	21.69	22.10	22.10	1.38%	12,310,700
Apr 28, 2026	21.48	22.04	21.45	21.80	21.80	1.73%	14,701,961
Apr 27, 2026	21.33	21.58	21.33	21.43	21.43	-	6,165,062
Apr 24, 2026	21.53	21.60	21.33	21.43	21.43	-0.88%	7,342,982
Apr 23, 2026	21.81	21.87	21.55	21.62	21.62	-0.83%	9,115,088
Apr 22, 2026	21.68	22.00	21.62	21.80	21.80	0.14%	10,699,818
Apr 21, 2026	21.86	21.90	21.72	21.77	21.77	-0.27%	7,312,212
Apr 20, 2026	21.91	21.91	21.76	21.83	21.83	-0.05%	7,561,237
Apr 17, 2026	21.94	21.94	21.73	21.84	21.84	-0.36%	6,546,460
Apr 16, 2026	21.89	22.05	21.86	21.92	21.92	0.37%	8,061,410
Apr 15, 2026	21.99	22.06	21.82	21.84	21.84	-0.55%	7,631,204
Apr 14, 2026	22.04	22.13	21.72	21.96	21.96	0.14%	9,586,162
Apr 13, 2026	21.60	22.03	21.56	21.93	21.93	0.69%	10,282,540
Apr 10, 2026	21.60	22.42	21.54	21.78	21.78	2.01%	23,261,330
Apr 9, 2026	21.50	21.50	21.31	21.35	21.35	-1.34%	7,595,403
Apr 8, 2026	21.38	21.64	21.24	21.64	21.64	3.20%	12,685,080
Apr 7, 2026	21.12	21.14	20.90	20.97	20.97	-0.66%	5,773,043
Apr 3, 2026	21.47	21.55	21.09	21.11	21.11	-1.63%	6,091,100
Apr 2, 2026	21.61	21.69	21.37	21.46	21.46	-1.06%	5,972,005
Apr 1, 2026	21.69	21.80	21.55	21.69	21.69	1.12%	8,062,900
Mar 31, 2026	21.61	21.85	21.45	21.45	21.45	-0.83%	7,684,432
Mar 30, 2026	21.44	21.69	21.33	21.63	21.63	0.19%	6,689,160
Mar 27, 2026	21.37	21.68	21.30	21.59	21.59	0.56%	6,982,031
Mar 26, 2026	21.91	21.96	21.46	21.47	21.47	-2.50%	9,155,910
Mar 25, 2026	21.84	22.16	21.82	22.02	22.02	0.73%	8,196,010
Mar 24, 2026	21.90	22.10	21.67	21.86	21.86	0.51%	9,776,522
Mar 23, 2026	22.02	22.22	21.65	21.75	21.75	-3.68%	16,518,937
Mar 20, 2026	23.12	23.13	22.58	22.58	22.58	-1.83%	11,049,380
Mar 19, 2026	22.97	23.20	22.90	23.00	23.00	-0.48%	10,315,100
Mar 18, 2026	23.12	23.13	22.89	23.11	23.11	0.04%	8,887,015
Mar 17, 2026	22.96	23.45	22.94	23.10	23.10	0.79%	17,028,210
Mar 16, 2026	22.90	22.94	22.68	22.92	22.92	-0.09%	8,465,938
Mar 13, 2026	22.95	23.16	22.82	22.94	22.94	-0.13%	9,512,456
Mar 12, 2026	23.03	23.19	22.84	22.97	22.97	-0.35%	10,380,930
Mar 11, 2026	23.00	23.07	22.84	23.05	23.05	0.30%	9,313,457
Mar 10, 2026	22.90	23.06	22.87	22.98	22.98	0.61%	7,452,232
Mar 9, 2026	22.92	22.92	22.66	22.84	22.84	-1.34%	11,755,300
Mar 6, 2026	22.90	23.24	22.90	23.15	23.15	0.70%	9,800,336
Mar 5, 2026	23.10	23.18	22.90	22.99	22.99	0.26%	7,731,236
Mar 4, 2026	23.41	23.43	22.88	22.93	22.93	-2.43%	16,267,970
Mar 3, 2026	23.50	23.88	23.40	23.50	23.50	0.17%	16,726,370
Mar 2, 2026	23.60	23.78	23.35	23.46	23.46	-1.64%	12,457,740
Feb 27, 2026	23.71	23.85	23.59	23.85	23.85	0.55%	10,454,020
Feb 26, 2026	23.94	23.96	23.67	23.72	23.72	-0.88%	11,818,340
Feb 25, 2026	23.85	24.09	23.82	23.93	23.93	0.42%	12,924,340
Feb 24, 2026	24.00	24.21	23.81	23.83	23.83	-0.79%	16,248,750