SHA:603506 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	10.15	10.23	9.92	10.07	10.07	-0.79%	2,719,666
Jun 17, 2026	10.40	10.43	10.05	10.15	10.15	-2.96%	3,293,200
Jun 16, 2026	10.33	10.50	10.06	10.46	10.46	1.40%	3,174,606
Jun 15, 2026	10.72	10.98	10.44	10.53	10.32	-0.94%	3,428,906
Jun 12, 2026	10.53	10.81	10.43	10.63	10.41	1.14%	2,384,910
Jun 11, 2026	10.59	10.66	10.25	10.51	10.30	-1.41%	2,082,800
Jun 10, 2026	10.70	10.82	10.45	10.66	10.44	-0.84%	2,542,700
Jun 9, 2026	10.84	11.07	10.66	10.75	10.53	-0.83%	2,674,200
Jun 8, 2026	10.95	11.24	10.61	10.84	10.62	-2.08%	3,651,920
Jun 5, 2026	10.85	11.20	10.74	11.07	10.84	2.41%	3,308,220
Jun 4, 2026	11.03	11.27	10.75	10.81	10.59	-2.79%	2,942,400
Jun 3, 2026	11.51	11.54	11.00	11.12	10.89	-2.28%	3,183,700
Jun 2, 2026	11.91	12.05	11.29	11.38	11.15	-4.45%	4,509,900
Jun 1, 2026	11.48	12.13	11.37	11.91	11.67	3.84%	4,525,785
May 29, 2026	11.85	12.12	11.44	11.47	11.24	-3.12%	3,575,153
May 28, 2026	11.87	12.02	11.60	11.84	11.60	1.20%	3,196,587
May 27, 2026	12.09	12.15	11.53	11.70	11.46	-3.70%	3,774,966
May 26, 2026	12.30	12.34	11.95	12.15	11.90	-1.54%	3,512,700
May 25, 2026	12.56	12.79	12.20	12.34	12.09	-1.75%	2,811,990
May 22, 2026	12.41	12.65	12.10	12.56	12.30	2.20%	3,051,199
May 21, 2026	12.91	13.11	12.15	12.29	12.04	-4.65%	3,040,860
May 20, 2026	13.22	13.23	12.76	12.89	12.63	-2.64%	3,019,200
May 19, 2026	13.15	13.38	13.00	13.24	12.97	1.15%	2,310,700
May 18, 2026	13.07	13.11	12.85	13.09	12.82	0.23%	2,617,686
May 15, 2026	13.09	13.31	12.98	13.06	12.79	-0.38%	2,225,800
May 14, 2026	13.20	13.27	13.00	13.11	12.84	-0.38%	2,091,646
May 13, 2026	13.30	13.33	13.10	13.16	12.89	-0.68%	2,527,006
May 12, 2026	13.51	13.59	13.19	13.25	12.98	-1.92%	2,212,180
May 11, 2026	13.55	13.68	13.36	13.51	13.24	-0.30%	2,732,520
May 8, 2026	13.35	13.64	13.35	13.55	13.27	1.57%	2,588,386
May 7, 2026	13.54	13.64	13.34	13.34	13.07	-0.52%	3,145,732
May 6, 2026	13.59	13.66	13.20	13.41	13.14	-0.89%	5,408,380
Apr 30, 2026	13.11	13.73	13.10	13.53	13.25	3.92%	6,395,866
Apr 29, 2026	12.73	13.10	12.66	13.02	12.76	2.36%	3,094,000
Apr 28, 2026	12.68	12.95	12.55	12.72	12.46	0.32%	2,812,800
Apr 27, 2026	12.43	12.76	12.28	12.68	12.42	2.76%	4,284,246
Apr 24, 2026	12.18	12.39	12.01	12.34	12.09	1.48%	2,640,410
Apr 23, 2026	12.17	12.30	12.06	12.16	11.91	-0.08%	2,982,920
Apr 22, 2026	12.46	12.48	12.12	12.17	11.92	-3.03%	3,602,860
Apr 21, 2026	12.50	12.63	12.40	12.55	12.29	0.08%	2,250,866
Apr 20, 2026	12.40	12.56	12.25	12.54	12.29	1.21%	2,073,760
Apr 17, 2026	12.44	12.47	12.23	12.39	12.14	-0.40%	2,636,198
Apr 16, 2026	12.17	12.53	12.14	12.44	12.19	2.13%	1,724,040
Apr 15, 2026	12.40	12.42	12.15	12.18	11.93	-1.38%	2,113,800
Apr 14, 2026	12.50	12.50	12.12	12.35	12.10	0.41%	2,207,000
Apr 13, 2026	12.31	12.43	12.13	12.30	12.05	-0.08%	1,695,945
Apr 10, 2026	12.36	12.50	12.27	12.31	12.06	0.65%	1,975,880
Apr 9, 2026	12.62	12.62	12.18	12.23	11.98	-3.01%	2,026,500
Apr 8, 2026	12.42	12.64	12.22	12.61	12.35	4.82%	2,494,600
Apr 7, 2026	11.66	12.12	11.62	12.03	11.79	2.65%	2,579,100