SHA:603506 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	14.03	14.39	14.01	14.18	14.18	-0.42%	3,114,700
Feb 5, 2026	14.47	14.55	14.20	14.24	14.24	-1.59%	2,609,640
Feb 4, 2026	14.41	14.62	14.34	14.47	14.47	-	2,848,840
Feb 3, 2026	14.50	14.64	14.34	14.47	14.47	0.70%	3,837,400
Feb 2, 2026	15.08	15.08	14.37	14.37	14.37	-3.62%	3,971,280
Jan 30, 2026	14.44	15.04	14.37	14.91	14.91	2.47%	8,180,093
Jan 29, 2026	14.10	14.87	13.90	14.55	14.55	2.75%	6,282,498
Jan 28, 2026	14.16	14.54	14.11	14.16	14.16	-	3,332,506
Jan 27, 2026	14.34	14.37	13.90	14.16	14.16	-0.91%	3,505,380
Jan 26, 2026	14.42	14.48	14.12	14.29	14.29	-0.76%	4,040,500
Jan 23, 2026	14.42	14.46	14.27	14.40	14.40	-0.41%	4,415,500
Jan 22, 2026	14.44	14.55	14.27	14.46	14.46	0.84%	3,681,532
Jan 21, 2026	14.16	14.50	14.11	14.34	14.34	0.99%	4,947,180
Jan 20, 2026	14.27	14.43	14.00	14.20	14.20	-1.18%	5,799,036
Jan 19, 2026	13.82	14.38	13.76	14.37	14.37	3.08%	6,117,752
Jan 16, 2026	14.22	14.30	13.90	13.94	13.94	-0.07%	5,403,400
Jan 15, 2026	14.25	14.70	13.86	13.95	13.95	-2.38%	7,318,259
Jan 14, 2026	13.62	14.48	13.48	14.29	14.29	4.77%	12,159,490
Jan 13, 2026	13.39	13.96	13.25	13.64	13.64	1.79%	7,390,780
Jan 12, 2026	13.32	13.50	13.19	13.40	13.40	0.68%	6,062,406
Jan 9, 2026	13.27	13.47	13.17	13.31	13.31	-0.08%	4,007,840
Jan 8, 2026	13.05	13.44	12.98	13.32	13.32	1.68%	5,769,626
Jan 7, 2026	13.17	13.21	12.99	13.10	13.10	-0.53%	4,836,325
Jan 6, 2026	13.06	13.27	12.97	13.17	13.17	0.84%	5,804,660
Jan 5, 2026	12.95	13.20	12.89	13.06	13.06	-	5,039,383
Dec 31, 2025	12.90	13.20	12.65	13.06	13.06	1.56%	6,238,632
Dec 30, 2025	13.15	13.15	12.86	12.86	12.86	-2.21%	4,678,540
Dec 29, 2025	13.11	13.43	13.03	13.15	13.15	0.31%	5,100,760
Dec 26, 2025	13.10	13.28	12.91	13.11	13.11	-0.53%	5,868,580
Dec 25, 2025	13.42	13.46	13.07	13.18	13.18	-1.64%	7,688,580
Dec 24, 2025	13.24	13.58	12.80	13.40	13.40	4.04%	13,210,131
Dec 23, 2025	12.99	13.06	12.70	12.88	12.88	-0.31%	7,197,863
Dec 22, 2025	13.00	13.13	12.87	12.92	12.92	-0.15%	11,067,340
Dec 19, 2025	12.20	13.12	12.13	12.94	12.94	5.81%	19,360,072
Dec 18, 2025	12.20	12.54	12.11	12.23	12.23	-0.65%	10,618,500
Dec 17, 2025	12.32	12.56	12.02	12.31	12.31	-1.91%	12,839,960
Dec 16, 2025	12.03	13.13	12.03	12.55	12.55	3.63%	20,195,184
Dec 15, 2025	12.45	12.60	12.09	12.11	12.11	-9.42%	20,745,822
Dec 12, 2025	13.90	13.99	13.37	13.37	13.37	-10.03%	29,147,450
Dec 11, 2025	14.63	14.86	14.63	14.86	14.86	9.99%	18,044,620
Dec 10, 2025	12.28	13.51	12.20	13.51	13.51	10.02%	7,823,136
Dec 9, 2025	12.34	12.43	12.26	12.28	12.28	-1.13%	2,247,966
Dec 8, 2025	12.41	12.48	12.28	12.42	12.42	-	3,461,420
Dec 5, 2025	11.95	12.43	11.84	12.42	12.42	3.67%	3,463,299
Dec 4, 2025	12.16	12.19	11.91	11.98	11.98	-1.48%	2,004,400
Dec 3, 2025	12.24	12.32	12.07	12.16	12.16	-0.90%	2,156,146
Dec 2, 2025	12.29	12.35	12.09	12.27	12.27	-0.16%	2,214,000
Dec 1, 2025	12.43	12.55	12.27	12.29	12.29	-1.21%	3,050,700
Nov 28, 2025	12.10	12.44	12.02	12.44	12.44	2.47%	2,511,275
Nov 27, 2025	12.04	12.21	11.96	12.14	12.14	0.75%	2,579,400