SHA:601066 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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%	10,699,810
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%	16,518,930
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