SHA:603506 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	12.20	12.45	12.07	12.37	12.37	2.40%	3,316,040
Mar 24, 2026	11.75	12.09	11.45	12.08	12.08	5.78%	4,831,766
Mar 23, 2026	12.08	12.08	11.31	11.42	11.42	-7.53%	4,181,200
Mar 20, 2026	12.62	12.73	12.29	12.35	12.35	-2.14%	3,190,100
Mar 19, 2026	13.04	13.18	12.55	12.62	12.62	-4.18%	3,293,100
Mar 18, 2026	13.10	13.40	12.92	13.17	13.17	0.38%	3,384,300
Mar 17, 2026	13.36	13.68	13.06	13.12	13.12	-1.58%	3,331,300
Mar 16, 2026	13.24	13.42	13.16	13.33	13.33	1.29%	2,613,120
Mar 13, 2026	13.12	13.48	12.90	13.16	13.16	-0.08%	2,467,140
Mar 12, 2026	13.31	13.37	13.10	13.17	13.17	-0.60%	2,195,000
Mar 11, 2026	13.50	13.58	13.20	13.25	13.25	-1.19%	2,616,500
Mar 10, 2026	13.31	13.50	13.28	13.41	13.41	1.59%	1,675,773
Mar 9, 2026	13.17	13.31	12.94	13.20	13.20	-0.98%	2,537,800
Mar 6, 2026	13.10	13.38	12.94	13.33	13.33	2.54%	2,408,720
Mar 5, 2026	13.09	13.25	12.90	13.00	13.00	1.25%	2,246,600
Mar 4, 2026	12.94	13.12	12.71	12.84	12.84	-1.83%	2,620,880
Mar 3, 2026	13.37	13.59	12.96	13.08	13.08	-1.80%	3,311,380
Mar 2, 2026	13.80	13.80	13.23	13.32	13.32	-4.45%	3,404,000
Feb 27, 2026	13.93	14.07	13.84	13.94	13.94	-0.57%	2,301,800
Feb 26, 2026	14.24	14.29	13.93	14.02	14.02	-1.68%	2,721,740
Feb 25, 2026	13.99	14.36	13.99	14.26	14.26	1.93%	2,690,900
Feb 24, 2026	13.98	14.10	13.89	13.99	13.99	0.14%	2,970,340
Feb 13, 2026	13.96	14.14	13.89	13.97	13.97	0.22%	2,634,442
Feb 12, 2026	14.15	14.28	13.89	13.94	13.94	-1.48%	2,950,200
Feb 11, 2026	14.16	14.30	14.00	14.15	14.15	-0.28%	2,604,920
Feb 10, 2026	14.27	14.30	14.08	14.19	14.19	-0.56%	2,223,642
Feb 9, 2026	14.28	14.40	14.20	14.27	14.27	0.63%	2,446,080
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