SHA:601606 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	48.05	48.75	47.47	47.94	47.94	-0.13%	25,572,000
Dec 25, 2025	47.64	48.35	47.60	48.00	48.00	0.76%	23,522,710
Dec 24, 2025	46.77	47.98	46.68	47.64	47.64	1.19%	20,614,010
Dec 23, 2025	47.82	47.82	47.00	47.08	47.08	-1.57%	18,030,657
Dec 22, 2025	47.66	48.10	47.28	47.83	47.83	-0.58%	20,559,777
Dec 19, 2025	48.06	48.79	47.94	48.11	48.11	-1.68%	25,678,908
Dec 18, 2025	47.09	49.25	46.20	48.93	48.93	3.89%	39,748,800
Dec 17, 2025	46.00	47.10	45.80	47.10	47.10	2.15%	23,124,226
Dec 16, 2025	47.51	47.57	45.75	46.11	46.11	-2.95%	22,701,593
Dec 15, 2025	48.40	48.72	47.50	47.51	47.51	-1.90%	21,054,530
Dec 12, 2025	48.52	48.80	47.84	48.43	48.43	-0.16%	20,220,880
Dec 11, 2025	49.09	49.38	48.30	48.51	48.51	-1.48%	22,613,500
Dec 10, 2025	48.90	49.99	48.60	49.24	49.24	0.10%	22,642,060
Dec 9, 2025	49.50	50.14	49.05	49.19	49.19	-1.95%	26,809,011
Dec 8, 2025	50.58	50.95	49.91	50.17	50.17	0.62%	32,721,530
Dec 5, 2025	49.00	50.18	48.32	49.86	49.86	1.05%	30,647,421
Dec 4, 2025	49.00	50.35	48.73	49.34	49.34	-1.38%	32,050,740
Dec 3, 2025	51.68	51.72	49.90	50.03	50.03	-4.69%	46,557,270
Dec 2, 2025	52.26	53.53	51.70	52.49	52.49	0.52%	44,846,500
Dec 1, 2025	52.00	52.88	51.90	52.22	52.22	-1.38%	39,357,840
Nov 28, 2025	52.12	53.90	51.50	52.95	52.95	1.63%	54,792,510
Nov 27, 2025	51.80	53.20	51.80	52.10	52.10	-1.12%	52,995,090
Nov 26, 2025	55.60	56.02	52.68	52.69	52.69	-8.05%	87,866,130
Nov 25, 2025	56.79	59.05	54.70	57.30	57.30	-0.23%	124,604,200
Nov 24, 2025	52.22	57.43	51.00	57.43	57.43	10.00%	106,848,700
Nov 21, 2025	51.00	55.00	48.64	52.21	52.21	0.40%	86,007,230
Nov 20, 2025	53.00	53.99	51.92	52.00	52.00	-5.71%	67,841,810
Nov 19, 2025	52.00	57.00	50.01	55.15	55.15	5.61%	110,953,600
Nov 18, 2025	57.03	57.03	51.80	52.22	52.22	-2.48%	103,912,500
Nov 17, 2025	53.55	53.55	52.93	53.55	53.55	10.00%	50,906,440
Nov 14, 2025	47.80	50.30	47.65	48.68	48.68	4.87%	61,057,920
Nov 13, 2025	45.75	46.78	45.52	46.42	46.42	0.76%	20,790,260
Nov 12, 2025	48.13	48.13	45.67	46.07	46.07	-4.87%	31,703,860
Nov 11, 2025	48.23	48.86	47.89	48.43	48.43	0.50%	22,878,130
Nov 10, 2025	48.48	48.88	47.65	48.19	48.19	-1.25%	29,198,990
Nov 7, 2025	50.00	50.00	48.50	48.80	48.80	-3.40%	35,768,120
Nov 6, 2025	49.96	50.90	49.03	50.52	50.52	0.16%	38,586,770
Nov 5, 2025	51.00	51.86	49.22	50.44	50.44	-3.94%	43,713,120
Nov 4, 2025	51.32	53.43	50.90	52.51	52.51	2.34%	58,607,470
Nov 3, 2025	51.23	51.98	50.27	51.31	51.31	0.10%	37,581,200
Oct 31, 2025	51.49	52.71	50.92	51.26	51.26	-1.08%	42,112,360
Oct 30, 2025	54.00	54.50	51.67	51.82	51.82	-6.58%	73,917,280
Oct 29, 2025	54.00	57.97	53.50	55.47	55.47	0.89%	125,333,100
Oct 28, 2025	49.98	54.98	49.03	54.98	54.98	10.00%	112,095,100
Oct 27, 2025	50.50	51.45	49.51	49.98	49.98	-2.52%	61,745,640
Oct 24, 2025	49.43	52.58	48.02	51.27	51.27	4.74%	78,105,200
Oct 23, 2025	48.15	51.58	47.81	48.95	48.95	1.87%	71,883,150
Oct 22, 2025	48.50	48.88	47.80	48.05	48.05	-1.70%	26,770,910
Oct 21, 2025	48.07	49.17	47.63	48.88	48.88	1.18%	40,012,430
Oct 20, 2025	49.32	50.47	47.83	48.31	48.31	-2.54%	54,090,530