SHA:603006 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	14.39	14.68	13.81	14.00	14.00	-2.30%	9,647,500
Aug 21, 2025	13.75	14.54	13.70	14.33	14.33	3.99%	11,281,778
Aug 20, 2025	13.40	13.91	13.31	13.78	13.78	2.45%	6,818,900
Aug 19, 2025	13.02	13.47	12.77	13.45	13.45	2.13%	7,265,500
Aug 18, 2025	13.08	13.29	13.08	13.17	13.17	1.00%	4,772,300
Aug 15, 2025	12.92	13.18	12.92	13.04	13.04	1.01%	3,689,100
Aug 14, 2025	13.39	13.39	12.91	12.91	12.91	-3.08%	3,766,600
Aug 13, 2025	13.38	13.50	13.25	13.32	13.32	-0.15%	3,027,500
Aug 12, 2025	13.49	13.52	13.27	13.34	13.34	-0.89%	2,832,500
Aug 11, 2025	13.16	13.55	13.14	13.46	13.46	2.44%	4,149,100
Aug 8, 2025	13.10	13.24	12.90	13.14	13.14	-	2,934,900
Aug 7, 2025	13.34	13.35	13.05	13.14	13.14	-1.13%	3,864,300
Aug 6, 2025	13.30	13.38	13.22	13.29	13.29	-0.23%	4,069,700
Aug 5, 2025	13.26	13.35	13.18	13.32	13.32	0.68%	3,663,600
Aug 4, 2025	13.05	13.25	12.89	13.23	13.23	0.76%	3,607,300
Aug 1, 2025	12.92	13.22	12.92	13.13	13.13	1.70%	4,234,900
Jul 31, 2025	13.15	13.30	12.88	12.91	12.91	-2.20%	5,555,700
Jul 30, 2025	13.39	13.50	13.09	13.20	13.20	-2.37%	8,629,100
Jul 29, 2025	13.84	14.02	13.49	13.52	13.52	-3.36%	8,189,500
Jul 28, 2025	13.71	14.21	13.55	13.99	13.99	2.42%	9,869,483
Jul 25, 2025	13.42	13.72	13.28	13.66	13.66	1.34%	8,612,400
Jul 24, 2025	13.30	13.65	13.20	13.48	13.48	-0.59%	14,725,483
Jul 23, 2025	13.08	14.36	12.90	13.56	13.56	3.91%	23,114,383
Jul 22, 2025	13.04	13.13	12.85	13.05	13.05	-	5,492,600
Jul 21, 2025	12.76	13.09	12.66	13.05	13.05	2.19%	8,301,300
Jul 18, 2025	12.83	12.89	12.57	12.77	12.77	-0.47%	7,466,848
Jul 17, 2025	12.41	12.97	12.41	12.83	12.83	1.10%	13,601,248
Jul 16, 2025	12.15	13.37	12.07	12.69	12.69	4.44%	15,235,116
Jul 15, 2025	12.18	12.26	12.00	12.15	12.15	-0.65%	2,833,500
Jul 14, 2025	12.19	12.28	12.13	12.23	12.23	0.66%	2,935,500
Jul 11, 2025	12.16	12.22	11.98	12.15	12.15	-0.08%	3,849,600
Jul 10, 2025	12.18	12.23	12.11	12.16	12.16	-0.08%	2,612,800
Jul 9, 2025	12.24	12.24	12.10	12.17	12.17	-0.16%	2,590,600
Jul 8, 2025	12.12	12.27	12.09	12.19	12.19	0.99%	3,623,398
Jul 7, 2025	11.94	12.07	11.80	12.07	12.07	1.77%	3,031,600
Jul 4, 2025	12.15	12.17	11.78	11.86	11.86	-2.15%	4,303,000
Jul 3, 2025	12.18	12.23	12.08	12.12	12.12	-	3,311,800
Jul 2, 2025	12.13	12.14	11.94	12.12	12.12	-	3,202,800
Jul 1, 2025	12.16	12.28	11.98	12.12	12.12	-0.49%	3,503,100
Jun 30, 2025	11.99	12.18	11.93	12.18	12.18	1.58%	3,087,200
Jun 27, 2025	12.00	12.11	11.90	11.99	11.99	0.76%	2,759,000
Jun 26, 2025	11.97	12.10	11.86	11.90	11.90	-0.50%	4,528,400
Jun 25, 2025	11.92	12.05	11.83	11.96	11.96	0.42%	3,257,200
Jun 24, 2025	11.48	12.00	11.48	11.91	11.91	3.84%	4,033,485
Jun 23, 2025	11.21	11.53	11.21	11.47	11.47	1.41%	2,844,000
Jun 20, 2025	11.48	11.59	11.25	11.31	11.31	-1.48%	3,162,700
Jun 19, 2025	11.81	11.88	11.42	11.48	11.48	-2.79%	3,772,900
Jun 18, 2025	11.97	12.05	11.70	11.81	11.81	-2.07%	4,104,595
Jun 17, 2025	12.16	12.28	11.92	12.06	12.06	-0.99%	4,162,600
Jun 16, 2025	11.98	12.23	11.80	12.18	12.18	1.33%	4,502,398