SHA:603006 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	14.00	14.02	13.68	13.76	13.76	-1.85%	3,228,900
Jan 27, 2026	14.16	14.20	13.70	14.02	14.02	-0.78%	3,905,083
Jan 26, 2026	14.37	14.41	14.08	14.13	14.13	-1.33%	5,135,683
Jan 23, 2026	14.35	14.45	14.11	14.32	14.32	-0.42%	4,646,800
Jan 22, 2026	14.35	14.40	14.16	14.38	14.38	1.05%	6,044,600
Jan 21, 2026	14.16	14.42	14.12	14.23	14.23	-0.35%	6,241,700
Jan 20, 2026	14.12	14.35	13.98	14.28	14.28	1.49%	7,875,500
Jan 19, 2026	13.92	14.34	13.92	14.07	14.07	-0.07%	12,057,600
Jan 16, 2026	13.62	14.72	13.38	14.08	14.08	5.23%	15,590,383
Jan 15, 2026	13.26	13.49	13.18	13.38	13.38	0.90%	2,750,800
Jan 14, 2026	13.36	13.47	13.10	13.26	13.26	-0.97%	3,884,300
Jan 13, 2026	13.41	13.56	13.28	13.39	13.39	0.22%	3,130,800
Jan 12, 2026	13.39	13.39	13.16	13.36	13.36	0.60%	2,860,700
Jan 9, 2026	13.25	13.30	13.12	13.28	13.28	0.08%	2,302,200
Jan 8, 2026	13.13	13.31	13.01	13.27	13.27	1.07%	2,502,700
Jan 7, 2026	13.32	13.32	13.03	13.13	13.13	-1.43%	2,481,800
Jan 6, 2026	13.22	13.42	13.17	13.32	13.32	0.76%	2,578,300
Jan 5, 2026	13.25	13.42	13.13	13.22	13.22	0.76%	2,756,818
Dec 31, 2025	13.14	13.20	12.92	13.12	13.12	-0.68%	2,100,400
Dec 30, 2025	13.13	13.22	12.98	13.21	13.21	0.92%	2,108,400
Dec 29, 2025	13.21	13.21	12.95	13.09	13.09	0.15%	1,683,300
Dec 26, 2025	13.20	13.27	13.03	13.07	13.07	-0.98%	1,985,700
Dec 25, 2025	13.07	13.21	12.93	13.20	13.20	1.46%	1,707,600
Dec 24, 2025	12.86	13.09	12.74	13.01	13.01	1.64%	2,035,200
Dec 23, 2025	13.14	13.14	12.76	12.80	12.80	-2.14%	2,508,200
Dec 22, 2025	13.21	13.32	13.06	13.08	13.08	-0.61%	2,339,200
Dec 19, 2025	12.88	13.24	12.83	13.16	13.16	2.81%	2,257,900
Dec 18, 2025	12.61	12.96	12.52	12.80	12.80	0.95%	2,166,300
Dec 17, 2025	12.78	12.95	12.40	12.68	12.68	-0.47%	2,344,100
Dec 16, 2025	12.75	12.84	12.62	12.74	12.74	-0.08%	2,218,000
Dec 15, 2025	12.56	12.83	12.44	12.75	12.75	0.95%	2,322,000
Dec 12, 2025	12.83	13.04	12.62	12.63	12.63	-2.09%	2,768,900
Dec 11, 2025	13.11	13.21	12.83	12.90	12.90	-1.07%	2,854,500
Dec 10, 2025	13.10	13.30	13.00	13.04	13.04	-0.91%	2,262,300
Dec 9, 2025	13.18	13.37	13.16	13.16	13.16	-0.98%	1,571,400
Dec 8, 2025	13.23	13.41	13.11	13.29	13.29	0.91%	2,085,800
Dec 5, 2025	13.00	13.21	12.89	13.17	13.17	1.23%	1,821,800
Dec 4, 2025	13.17	13.25	12.93	13.01	13.01	-1.36%	1,635,700
Dec 3, 2025	13.32	13.34	13.10	13.19	13.19	-0.90%	1,786,800
Dec 2, 2025	13.38	13.52	13.19	13.31	13.31	-0.52%	2,385,800
Dec 1, 2025	13.37	13.52	13.21	13.38	13.38	0.53%	2,601,300
Nov 28, 2025	13.04	13.31	12.95	13.31	13.31	1.76%	2,486,583
Nov 27, 2025	12.98	13.15	12.94	13.08	13.08	1.16%	2,265,200
Nov 26, 2025	13.19	13.34	12.92	12.93	12.93	-1.60%	2,441,700
Nov 25, 2025	13.38	13.38	13.12	13.14	13.14	-0.23%	2,315,100
Nov 24, 2025	13.06	13.30	12.97	13.17	13.17	1.78%	3,530,000
Nov 21, 2025	13.56	13.69	12.85	12.94	12.94	-5.06%	4,691,900
Nov 20, 2025	13.72	13.98	13.45	13.63	13.63	-0.29%	3,031,600
Nov 19, 2025	14.25	14.25	13.62	13.67	13.67	-3.66%	3,782,100
Nov 18, 2025	14.15	14.36	14.14	14.19	14.19	-0.28%	2,834,000