SHA:603066 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	10.93	11.08	10.84	10.94	10.94	-0.18%	2,924,400
Jan 28, 2026	11.17	11.18	10.93	10.96	10.96	-1.62%	3,238,000
Jan 27, 2026	11.18	11.22	10.86	11.14	11.14	-0.36%	3,914,800
Jan 26, 2026	11.29	11.29	11.07	11.18	11.18	-0.97%	2,730,000
Jan 23, 2026	11.32	11.35	11.18	11.29	11.29	0.53%	3,447,300
Jan 22, 2026	11.13	11.25	11.12	11.23	11.23	0.81%	2,874,190
Jan 21, 2026	11.07	11.15	10.96	11.14	11.14	0.63%	3,047,300
Jan 20, 2026	11.07	11.15	11.00	11.07	11.07	0.27%	3,352,200
Jan 19, 2026	10.95	11.06	10.90	11.04	11.04	0.82%	3,209,800
Jan 16, 2026	11.07	11.14	10.88	10.95	10.95	-0.45%	3,499,400
Jan 15, 2026	10.99	11.06	10.93	11.00	11.00	-0.27%	2,985,624
Jan 14, 2026	11.04	11.16	10.89	11.03	11.03	-	4,824,300
Jan 13, 2026	11.12	11.16	10.95	11.03	11.03	-0.81%	3,800,400
Jan 12, 2026	10.85	11.12	10.80	11.12	11.12	2.58%	4,501,500
Jan 9, 2026	10.85	10.86	10.70	10.84	10.84	0.37%	3,418,904
Jan 8, 2026	10.69	10.83	10.66	10.80	10.80	0.75%	2,886,400
Jan 7, 2026	10.87	10.87	10.69	10.72	10.72	-1.02%	2,689,101
Jan 6, 2026	10.78	10.88	10.76	10.83	10.83	0.37%	2,523,200
Jan 5, 2026	10.80	10.86	10.72	10.79	10.79	0.37%	2,454,000
Dec 31, 2025	10.71	10.77	10.60	10.75	10.75	0.37%	1,947,200
Dec 30, 2025	10.76	10.85	10.71	10.71	10.71	-0.83%	1,533,000
Dec 29, 2025	10.79	10.90	10.75	10.80	10.80	0.09%	1,641,700
Dec 26, 2025	10.90	10.94	10.78	10.79	10.79	-1.28%	2,031,800
Dec 25, 2025	10.85	10.95	10.82	10.93	10.93	1.02%	1,837,500
Dec 24, 2025	10.68	10.85	10.66	10.82	10.82	1.12%	1,345,401
Dec 23, 2025	10.81	10.81	10.67	10.70	10.70	-0.74%	1,653,500
Dec 22, 2025	10.78	10.88	10.73	10.78	10.78	0.47%	2,068,000
Dec 19, 2025	10.57	10.76	10.55	10.73	10.73	1.32%	1,865,301
Dec 18, 2025	10.40	10.67	10.37	10.59	10.59	1.24%	1,991,400
Dec 17, 2025	10.52	10.52	10.26	10.46	10.46	-0.57%	2,278,200
Dec 16, 2025	10.59	10.59	10.42	10.52	10.52	-0.38%	1,892,400
Dec 15, 2025	10.56	10.75	10.40	10.56	10.56	-0.28%	2,925,800
Dec 12, 2025	10.71	10.81	10.57	10.59	10.59	-1.49%	3,219,000
Dec 11, 2025	11.06	11.06	10.71	10.75	10.75	-2.71%	3,114,000
Dec 10, 2025	11.13	11.18	10.96	11.05	11.05	-0.72%	2,583,500
Dec 9, 2025	11.18	11.27	11.13	11.13	11.13	-0.54%	2,028,900
Dec 8, 2025	11.17	11.21	11.13	11.19	11.19	0.27%	2,276,400
Dec 5, 2025	10.98	11.16	10.92	11.16	11.16	1.36%	2,309,400
Dec 4, 2025	11.07	11.17	10.94	11.01	11.01	-0.72%	2,021,800
Dec 3, 2025	11.12	11.18	11.04	11.09	11.09	-0.63%	1,757,897
Dec 2, 2025	11.18	11.25	11.09	11.16	11.16	-0.27%	1,834,200
Dec 1, 2025	11.08	11.29	11.08	11.19	11.19	0.99%	2,816,800
Nov 28, 2025	10.87	11.11	10.85	11.08	11.08	1.28%	1,769,497
Nov 27, 2025	10.94	11.04	10.87	10.94	10.94	-0.09%	1,809,800
Nov 26, 2025	11.10	11.18	10.93	10.95	10.95	-0.36%	2,045,600
Nov 25, 2025	10.96	11.13	10.88	10.99	10.99	0.92%	2,071,100
Nov 24, 2025	10.84	10.95	10.73	10.89	10.89	1.49%	2,374,900
Nov 21, 2025	11.05	11.25	10.71	10.73	10.73	-3.77%	4,148,980
Nov 20, 2025	11.20	11.26	11.01	11.15	11.15	-0.18%	1,896,400
Nov 19, 2025	11.35	11.38	11.12	11.17	11.17	-1.33%	2,489,500