SHA:603066 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	11.70	11.82	11.37	11.41	11.37	-2.48%	6,173,400
May 20, 2026	11.83	11.83	11.60	11.70	11.66	-1.18%	4,795,900
May 19, 2026	11.73	11.86	11.69	11.84	11.80	0.85%	5,471,100
May 18, 2026	11.63	11.83	11.60	11.74	11.70	0.09%	5,423,600
May 15, 2026	11.62	11.92	11.62	11.73	11.69	0.69%	6,187,200
May 14, 2026	11.82	11.88	11.64	11.65	11.61	-1.52%	6,347,600
May 13, 2026	11.66	11.85	11.66	11.83	11.79	0.94%	6,601,900
May 12, 2026	11.91	12.07	11.69	11.72	11.68	-2.50%	8,431,000
May 11, 2026	12.08	12.08	11.79	12.02	11.98	1.01%	11,138,090
May 8, 2026	12.01	12.37	11.87	11.90	11.86	0.42%	17,005,040
May 7, 2026	11.59	11.97	11.59	11.85	11.81	1.11%	11,853,460
May 6, 2026	11.53	11.78	11.45	11.72	11.68	1.03%	15,122,350
Apr 30, 2026	11.33	11.88	11.33	11.60	11.56	2.38%	17,508,850
Apr 29, 2026	11.47	11.47	11.21	11.33	11.29	-1.31%	14,832,690
Apr 28, 2026	11.16	11.63	11.16	11.48	11.44	0.97%	23,082,640
Apr 27, 2026	11.29	11.74	11.26	11.37	11.33	2.25%	31,724,580
Apr 24, 2026	11.00	11.12	11.00	11.12	11.08	9.99%	8,047,000
Apr 23, 2026	10.03	10.19	9.93	10.11	10.08	0.70%	4,168,900
Apr 22, 2026	10.07	10.15	10.00	10.04	10.01	-0.30%	2,433,900
Apr 21, 2026	10.00	10.09	9.94	10.07	10.04	0.60%	2,208,100
Apr 20, 2026	9.90	10.01	9.87	10.01	9.98	0.70%	1,500,900
Apr 17, 2026	10.05	10.08	9.89	9.94	9.91	-1.19%	1,637,466
Apr 16, 2026	9.85	10.11	9.82	10.06	10.03	2.44%	2,515,400
Apr 15, 2026	9.99	9.99	9.82	9.82	9.79	-1.01%	1,948,600
Apr 14, 2026	9.97	10.10	9.79	9.92	9.89	-	2,303,200
Apr 13, 2026	10.05	10.06	9.85	9.92	9.89	-1.29%	2,035,400
Apr 10, 2026	9.88	10.10	9.88	10.05	10.02	1.82%	1,826,100
Apr 9, 2026	10.16	10.16	9.85	9.87	9.84	-2.85%	2,410,700
Apr 8, 2026	10.01	10.17	9.99	10.16	10.13	2.73%	2,658,800
Apr 7, 2026	9.72	9.97	9.62	9.89	9.86	2.38%	2,924,700
Apr 3, 2026	9.96	9.99	9.59	9.66	9.63	-2.72%	3,711,580
Apr 2, 2026	10.05	10.14	9.84	9.93	9.90	-1.88%	2,234,966
Apr 1, 2026	10.13	10.19	10.04	10.12	10.09	0.70%	2,841,980