SHA:603066 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	8.75	8.84	8.73	8.81	8.81	1.26%	4,036,063
Jul 30, 2026	8.80	8.89	8.63	8.70	8.70	-1.02%	3,946,900
Jul 29, 2026	8.53	8.84	8.53	8.79	8.79	2.21%	4,717,500
Jul 28, 2026	8.45	8.70	8.45	8.60	8.60	0.58%	3,722,700
Jul 27, 2026	8.39	8.61	8.35	8.55	8.55	1.79%	4,429,600
Jul 24, 2026	8.55	8.55	8.36	8.40	8.40	-2.55%	3,274,600
Jul 23, 2026	8.40	8.63	8.35	8.62	8.62	2.86%	4,509,900
Jul 22, 2026	8.45	8.70	8.34	8.38	8.38	-2.78%	6,670,880
Jul 21, 2026	8.79	8.79	8.32	8.62	8.62	-1.15%	6,999,696
Jul 20, 2026	9.25	9.25	8.61	8.72	8.72	-4.39%	8,972,200
Jul 17, 2026	9.43	9.61	9.08	9.12	9.12	-3.90%	8,567,900
Jul 16, 2026	9.43	9.82	9.30	9.49	9.49	0.85%	9,308,001
Jul 15, 2026	9.61	9.61	9.28	9.41	9.41	-3.59%	6,736,700
Jul 14, 2026	9.70	9.77	9.46	9.76	9.76	1.24%	4,666,401
Jul 13, 2026	10.10	10.18	9.56	9.64	9.64	-4.55%	6,223,000
Jul 10, 2026	10.16	10.31	9.85	10.10	10.10	0.40%	4,994,000
Jul 9, 2026	10.11	10.19	9.80	10.06	10.06	-0.30%	4,307,000
Jul 8, 2026	10.31	10.34	10.03	10.09	10.09	-2.61%	3,858,900
Jul 7, 2026	10.60	10.75	10.30	10.36	10.36	-2.45%	4,345,800
Jul 6, 2026	10.63	10.83	10.59	10.62	10.62	-1.21%	5,313,600
Jul 3, 2026	10.62	10.85	10.45	10.75	10.75	2.67%	7,139,400
Jul 2, 2026	10.05	11.09	10.05	10.47	10.47	3.05%	8,956,200
Jul 1, 2026	9.76	10.27	9.75	10.16	10.16	4.10%	7,567,500
Jun 30, 2026	9.57	9.91	9.51	9.76	9.76	0.93%	4,531,400
Jun 29, 2026	9.60	9.79	9.46	9.67	9.67	-1.33%	5,035,400
Jun 26, 2026	9.88	10.03	9.73	9.80	9.80	-1.80%	4,387,500
Jun 25, 2026	10.31	10.34	9.96	9.98	9.98	-2.54%	5,159,600
Jun 24, 2026	10.54	10.60	10.06	10.24	10.24	-3.03%	6,463,900
Jun 23, 2026	10.53	10.83	10.44	10.56	10.56	0.09%	7,271,100
Jun 22, 2026	10.59	10.60	10.16	10.55	10.55	-0.47%	7,699,200
Jun 18, 2026	10.53	11.02	10.37	10.60	10.60	0.47%	7,489,300
Jun 17, 2026	10.67	10.92	10.33	10.55	10.55	-0.38%	7,899,000
Jun 16, 2026	10.18	10.89	9.97	10.59	10.59	3.12%	9,230,332
Jun 15, 2026	10.18	10.55	10.18	10.27	10.27	0.33%	7,442,200
Jun 12, 2026	10.31	10.38	10.13	10.27	10.24	0.49%	5,790,900
Jun 11, 2026	10.24	10.32	10.00	10.22	10.19	-0.78%	3,373,600
Jun 10, 2026	10.32	10.51	10.12	10.30	10.27	-1.90%	4,774,800
Jun 9, 2026	10.66	10.68	10.41	10.50	10.47	-0.66%	3,857,500
Jun 8, 2026	10.62	10.89	10.38	10.57	10.54	-2.40%	4,496,300
Jun 5, 2026	10.61	11.04	10.42	10.83	10.79	1.98%	4,702,708
Jun 4, 2026	10.90	10.96	10.57	10.62	10.58	-2.93%	4,204,908
Jun 3, 2026	11.10	11.12	10.83	10.94	10.90	-1.08%	3,875,700
Jun 2, 2026	11.31	11.32	11.02	11.06	11.02	-2.30%	5,039,800
Jun 1, 2026	10.95	11.36	10.80	11.32	11.28	3.38%	5,672,300
May 29, 2026	11.32	11.34	10.91	10.95	10.91	-2.58%	5,100,500
May 28, 2026	11.07	11.36	11.01	11.24	11.20	0.99%	4,291,000
May 27, 2026	11.36	11.49	11.05	11.13	11.09	-2.28%	5,568,400
May 26, 2026	11.61	11.68	11.26	11.39	11.35	-2.82%	7,189,100
May 25, 2026	11.80	11.87	11.56	11.72	11.68	-0.68%	5,443,400
May 22, 2026	11.48	11.85	11.46	11.80	11.76	3.42%	6,607,800