SHA:603066 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	11.80	11.87	11.56	11.62	-	-1.53%	4,486,700
May 22, 2026	11.48	11.85	11.46	11.80	11.80	3.42%	6,607,800
May 21, 2026	11.70	11.82	11.37	11.41	11.41	-2.48%	6,173,400
May 20, 2026	11.83	11.83	11.60	11.70	11.70	-1.18%	4,795,900
May 19, 2026	11.73	11.86	11.69	11.84	11.84	0.85%	5,471,100
May 18, 2026	11.63	11.83	11.60	11.74	11.74	0.09%	5,423,600
May 15, 2026	11.62	11.92	11.62	11.73	11.73	0.69%	6,187,200
May 14, 2026	11.82	11.88	11.64	11.65	11.65	-1.52%	6,347,600
May 13, 2026	11.66	11.85	11.66	11.83	11.83	0.94%	6,601,900
May 12, 2026	11.91	12.07	11.69	11.72	11.72	-2.50%	8,431,000
May 11, 2026	12.08	12.08	11.79	12.02	12.02	1.01%	11,138,090
May 8, 2026	12.01	12.37	11.87	11.90	11.90	0.42%	17,005,040
May 7, 2026	11.59	11.97	11.59	11.85	11.85	1.11%	11,853,460
May 6, 2026	11.53	11.78	11.45	11.72	11.72	1.03%	15,122,350
Apr 30, 2026	11.33	11.88	11.33	11.60	11.60	2.38%	17,508,850
Apr 29, 2026	11.47	11.47	11.21	11.33	11.33	-1.31%	14,832,690
Apr 28, 2026	11.16	11.63	11.16	11.48	11.48	0.97%	23,082,640
Apr 27, 2026	11.29	11.74	11.26	11.37	11.37	2.25%	31,724,580
Apr 24, 2026	11.00	11.12	11.00	11.12	11.12	9.99%	8,047,000
Apr 23, 2026	10.03	10.19	9.93	10.11	10.11	0.70%	4,168,900
Apr 22, 2026	10.07	10.15	10.00	10.04	10.04	-0.30%	2,433,900
Apr 21, 2026	10.00	10.09	9.94	10.07	10.07	0.60%	2,208,100
Apr 20, 2026	9.90	10.01	9.87	10.01	10.01	0.70%	1,500,900
Apr 17, 2026	10.05	10.08	9.89	9.94	9.94	-1.19%	1,637,466
Apr 16, 2026	9.85	10.11	9.82	10.06	10.06	2.44%	2,515,400
Apr 15, 2026	9.99	9.99	9.82	9.82	9.82	-1.01%	1,948,600
Apr 14, 2026	9.97	10.10	9.79	9.92	9.92	-	2,303,200
Apr 13, 2026	10.05	10.06	9.85	9.92	9.92	-1.29%	2,035,400
Apr 10, 2026	9.88	10.10	9.88	10.05	10.05	1.82%	1,826,100
Apr 9, 2026	10.16	10.16	9.85	9.87	9.87	-2.85%	2,410,700
Apr 8, 2026	10.01	10.17	9.99	10.16	10.16	2.73%	2,658,800
Apr 7, 2026	9.72	9.97	9.62	9.89	9.89	2.38%	2,924,700
Apr 3, 2026	9.96	9.99	9.59	9.66	9.66	-2.72%	3,711,580
Apr 2, 2026	10.05	10.14	9.84	9.93	9.93	-1.88%	2,234,966
Apr 1, 2026	10.13	10.19	10.04	10.12	10.12	0.70%	2,841,980
Mar 31, 2026	10.12	10.28	10.02	10.05	10.05	-0.69%	2,466,900
Mar 30, 2026	9.90	10.12	9.84	10.12	10.12	1.00%	2,970,100
Mar 27, 2026	9.90	10.36	9.90	10.02	10.02	0.20%	4,279,100
Mar 26, 2026	9.98	10.28	9.94	10.00	10.00	0.20%	4,075,400
Mar 25, 2026	9.83	9.99	9.78	9.98	9.98	1.94%	2,337,898
Mar 24, 2026	9.49	9.80	9.40	9.79	9.79	3.93%	3,114,200
Mar 23, 2026	10.00	10.01	9.29	9.42	9.42	-6.36%	4,457,007
Mar 20, 2026	10.27	10.38	10.06	10.06	10.06	-2.33%	3,232,700
Mar 19, 2026	10.50	10.58	10.27	10.30	10.30	-2.37%	2,555,500
Mar 18, 2026	10.48	10.56	10.36	10.55	10.55	1.05%	2,415,600
Mar 17, 2026	10.60	10.77	10.44	10.44	10.44	-1.51%	2,580,400
Mar 16, 2026	10.52	10.65	10.51	10.60	10.60	0.38%	1,949,000
Mar 13, 2026	10.53	10.73	10.47	10.56	10.56	-	2,474,600
Mar 12, 2026	10.72	10.72	10.51	10.56	10.56	-1.49%	2,276,200
Mar 11, 2026	10.84	10.87	10.69	10.72	10.72	-0.92%	2,081,600