SHA:603006 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	11.16	11.41	10.89	11.37	11.37	1.97%	2,877,550
Aug 20, 2026	11.00	11.29	10.87	11.15	11.15	2.58%	2,211,900
Aug 19, 2026	11.44	11.45	10.85	10.87	10.87	-4.14%	2,512,200
Aug 18, 2026	11.36	11.54	11.22	11.34	11.34	-0.53%	1,668,200
Aug 17, 2026	11.40	11.42	11.13	11.40	11.40	1.97%	2,268,400
Aug 14, 2026	11.12	11.28	11.10	11.18	11.18	0.27%	1,773,500
Aug 13, 2026	11.41	11.41	11.13	11.15	11.15	-2.02%	2,248,581
Aug 12, 2026	11.44	11.44	11.26	11.38	11.38	1.16%	1,725,881
Aug 11, 2026	11.30	11.36	11.10	11.25	11.25	-	1,771,300
Aug 10, 2026	11.07	11.30	10.91	11.25	11.25	2.18%	2,555,700
Aug 7, 2026	11.08	11.10	10.87	11.01	11.01	-0.54%	2,115,700
Aug 6, 2026	10.86	11.09	10.74	11.07	11.07	1.75%	2,888,900
Aug 5, 2026	10.73	10.89	10.61	10.88	10.88	2.26%	3,230,302
Aug 4, 2026	10.64	10.80	10.58	10.64	10.64	-0.09%	2,508,712
Aug 3, 2026	10.37	10.78	10.31	10.65	10.65	2.70%	3,768,512
Jul 31, 2026	10.30	10.44	10.19	10.37	10.37	3.29%	2,799,124
Jul 30, 2026	10.32	10.49	10.03	10.04	10.04	-3.09%	3,318,700
Jul 29, 2026	10.02	10.44	10.02	10.36	10.36	3.60%	4,062,100
Jul 28, 2026	9.92	10.21	9.83	10.00	10.00	1.01%	3,416,366
Jul 27, 2026	9.80	10.13	9.67	9.90	9.90	2.59%	3,940,900
Jul 24, 2026	9.91	9.91	9.55	9.65	9.65	-2.62%	3,066,000
Jul 23, 2026	9.60	9.91	9.34	9.91	9.91	4.65%	3,662,800
Jul 22, 2026	9.69	9.80	9.41	9.47	9.47	-3.37%	3,309,200
Jul 21, 2026	9.90	9.97	9.18	9.80	9.80	-0.71%	4,960,170
Jul 20, 2026	10.50	10.70	9.65	9.87	9.87	-5.46%	5,862,900
Jul 17, 2026	11.09	11.14	10.34	10.44	10.44	-5.35%	4,980,000
Jul 16, 2026	10.91	11.46	10.71	11.03	11.03	1.19%	6,147,310
Jul 15, 2026	11.04	11.31	10.81	10.90	10.90	-2.24%	4,779,690
Jul 14, 2026	11.02	11.37	10.88	11.15	11.15	-0.62%	5,760,300
Jul 13, 2026	12.40	12.45	11.22	11.22	11.22	-10.02%	6,178,100
Jul 10, 2026	12.88	13.22	12.34	12.47	12.47	-3.48%	6,757,900
Jul 9, 2026	12.80	13.17	12.29	12.92	12.92	-1.30%	6,775,800
Jul 8, 2026	13.72	13.88	13.04	13.09	13.09	-6.16%	5,822,200
Jul 7, 2026	14.28	14.38	13.77	13.95	13.95	-1.20%	5,681,300
Jul 6, 2026	14.68	14.70	14.08	14.12	14.12	-4.72%	8,238,170
Jul 3, 2026	14.45	15.02	14.39	14.82	14.82	1.44%	9,389,302
Jul 2, 2026	14.35	15.22	14.25	14.61	14.61	1.04%	9,584,700
Jul 1, 2026	14.23	14.67	13.82	14.46	14.46	1.47%	9,055,800
Jun 30, 2026	13.95	14.40	13.77	14.25	14.25	2.15%	6,821,390
Jun 29, 2026	13.50	14.10	13.35	13.95	13.95	0.50%	7,876,900
Jun 26, 2026	14.27	14.32	13.22	13.88	13.88	-2.80%	8,482,500
Jun 25, 2026	14.20	14.59	14.10	14.28	14.28	-0.07%	7,400,600
Jun 24, 2026	13.90	14.81	13.62	14.29	14.29	3.63%	8,670,102
Jun 23, 2026	13.41	14.28	13.37	13.79	13.79	1.92%	8,303,800
Jun 22, 2026	12.78	13.55	12.61	13.53	13.53	5.29%	7,744,602
Jun 18, 2026	12.47	12.95	12.15	12.85	12.85	3.21%	5,546,600
Jun 17, 2026	12.78	13.10	12.26	12.45	12.45	-3.11%	5,125,000
Jun 16, 2026	12.95	13.13	12.41	12.85	12.85	-1.00%	5,677,800
Jun 15, 2026	12.85	13.64	12.85	12.98	12.98	1.49%	6,284,200
Jun 12, 2026	12.99	13.25	12.64	12.79	12.79	-1.54%	4,978,836