SHA:601066 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	29.04	29.06	27.24	27.25	27.25	-7.00%	72,452,260
Jul 9, 2026	28.20	29.39	27.73	29.30	29.30	5.55%	70,948,099
Jul 8, 2026	27.90	28.80	27.61	27.76	27.76	-0.61%	45,838,950
Jul 7, 2026	28.28	28.85	27.77	27.93	27.93	-2.55%	44,691,900
Jul 6, 2026	28.97	29.05	28.36	28.66	28.66	1.20%	53,529,630
Jul 3, 2026	28.60	28.87	27.88	28.32	28.32	-0.18%	54,580,282
Jul 2, 2026	29.71	29.71	28.32	28.37	28.37	-5.46%	83,906,317
Jul 1, 2026	29.00	30.78	28.72	30.01	30.01	3.23%	122,349,674
Jun 30, 2026	29.08	29.65	28.67	29.07	29.07	-1.32%	79,182,140
Jun 29, 2026	30.02	30.88	29.07	29.46	29.46	-2.61%	108,482,668
Jun 26, 2026	29.60	31.40	29.60	30.25	30.25	2.33%	146,385,769
Jun 25, 2026	27.73	30.50	27.36	29.56	29.56	6.60%	153,949,328
Jun 24, 2026	28.19	28.93	27.60	27.73	27.73	-3.75%	95,350,021
Jun 23, 2026	28.60	29.91	28.40	28.81	28.81	5.18%	151,982,607
Jun 22, 2026	24.80	27.39	24.80	27.39	27.39	10.00%	86,964,601
Jun 18, 2026	25.82	25.98	24.90	24.90	24.90	-3.94%	41,750,820
Jun 17, 2026	25.75	26.31	25.56	25.92	25.92	0.66%	37,885,880
Jun 16, 2026	25.43	25.80	25.23	25.75	25.75	-0.69%	35,119,880
Jun 15, 2026	25.42	26.46	25.30	25.93	25.93	1.85%	59,560,040
Jun 12, 2026	24.42	25.63	24.06	25.46	25.46	3.54%	53,388,322
Jun 11, 2026	24.74	25.37	24.33	24.59	24.59	-1.44%	33,060,126
Jun 10, 2026	24.75	25.05	24.38	24.95	24.95	-0.04%	29,955,530
Jun 9, 2026	24.49	25.31	24.10	24.96	24.96	2.34%	35,678,114
Jun 8, 2026	24.54	25.55	24.27	24.39	24.39	-0.61%	46,846,958
Jun 5, 2026	25.07	25.16	24.46	24.54	24.54	-2.11%	40,059,714
Jun 4, 2026	25.57	26.53	24.94	25.07	25.07	-1.88%	44,142,860
Jun 3, 2026	25.51	25.90	25.31	25.55	25.55	-0.97%	51,256,667
Jun 2, 2026	24.06	26.00	23.91	25.80	25.80	6.17%	93,183,450
Jun 1, 2026	24.05	24.91	23.90	24.30	24.30	-0.37%	43,879,945
May 29, 2026	23.08	25.18	22.99	24.39	24.39	5.58%	68,299,670
May 28, 2026	23.48	23.63	23.01	23.10	23.10	-2.65%	28,228,708
May 27, 2026	23.31	23.91	23.14	23.73	23.73	0.04%	34,419,310
May 26, 2026	22.45	24.11	22.35	23.72	23.72	5.66%	67,970,265
May 25, 2026	22.17	22.46	22.10	22.45	22.45	2.05%	17,210,076
May 22, 2026	22.52	22.67	21.94	22.00	22.00	-2.96%	22,698,415
May 21, 2026	22.51	23.14	22.51	22.67	22.67	1.52%	30,866,450
May 20, 2026	22.12	22.83	22.08	22.33	22.33	0.22%	15,173,243
May 19, 2026	22.16	22.29	21.90	22.28	22.28	0.86%	9,774,841
May 18, 2026	22.02	22.22	21.96	22.09	22.09	-0.36%	8,266,246
May 15, 2026	22.48	22.56	22.01	22.17	22.17	-1.38%	11,927,710
May 14, 2026	22.90	22.99	22.46	22.48	22.48	-1.66%	11,950,930
May 13, 2026	22.95	22.98	22.70	22.86	22.86	-0.78%	12,004,370
May 12, 2026	23.00	23.20	22.92	23.04	23.04	-0.26%	15,231,720
May 11, 2026	22.88	23.19	22.72	23.10	23.10	0.79%	19,831,640
May 8, 2026	22.98	23.19	22.84	22.92	22.92	-0.78%	15,516,490
May 7, 2026	23.41	23.41	22.98	23.10	23.10	-0.94%	17,170,590
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%	43,118,650
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%	14,701,960