SHA:603506 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	11.87	12.02	11.60	11.84	11.84	1.20%	3,196,587
May 27, 2026	12.09	12.15	11.53	11.70	11.70	-3.70%	3,774,966
May 26, 2026	12.30	12.34	11.95	12.15	12.15	-1.54%	3,512,700
May 25, 2026	12.56	12.79	12.20	12.34	12.34	-1.75%	2,811,990
May 22, 2026	12.41	12.65	12.10	12.56	12.56	2.20%	3,051,199
May 21, 2026	12.91	13.11	12.15	12.29	12.29	-4.65%	3,040,860
May 20, 2026	13.22	13.23	12.76	12.89	12.89	-2.64%	3,019,200
May 19, 2026	13.15	13.38	13.00	13.24	13.24	1.15%	2,310,700
May 18, 2026	13.07	13.11	12.85	13.09	13.09	0.23%	2,617,686
May 15, 2026	13.09	13.31	12.98	13.06	13.06	-0.38%	2,225,800
May 14, 2026	13.20	13.27	13.00	13.11	13.11	-0.38%	2,091,646
May 13, 2026	13.30	13.33	13.10	13.16	13.16	-0.68%	2,527,006
May 12, 2026	13.51	13.59	13.19	13.25	13.25	-1.92%	2,212,180
May 11, 2026	13.55	13.68	13.36	13.51	13.51	-0.30%	2,732,520
May 8, 2026	13.35	13.64	13.35	13.55	13.55	1.57%	2,588,386
May 7, 2026	13.54	13.64	13.34	13.34	13.34	-0.52%	3,145,732
May 6, 2026	13.59	13.66	13.20	13.41	13.41	-0.89%	5,408,380
Apr 30, 2026	13.11	13.73	13.10	13.53	13.53	3.92%	6,395,866
Apr 29, 2026	12.73	13.10	12.66	13.02	13.02	2.36%	3,094,000
Apr 28, 2026	12.68	12.95	12.55	12.72	12.72	0.32%	2,812,800
Apr 27, 2026	12.43	12.76	12.28	12.68	12.68	2.76%	4,284,246
Apr 24, 2026	12.18	12.39	12.01	12.34	12.34	1.48%	2,640,410
Apr 23, 2026	12.17	12.30	12.06	12.16	12.16	-0.08%	2,982,920
Apr 22, 2026	12.46	12.48	12.12	12.17	12.17	-3.03%	3,602,860
Apr 21, 2026	12.50	12.63	12.40	12.55	12.55	0.08%	2,250,866
Apr 20, 2026	12.40	12.56	12.25	12.54	12.54	1.21%	2,073,760
Apr 17, 2026	12.44	12.47	12.23	12.39	12.39	-0.40%	2,636,198
Apr 16, 2026	12.17	12.53	12.14	12.44	12.44	2.13%	1,724,040
Apr 15, 2026	12.40	12.42	12.15	12.18	12.18	-1.38%	2,113,800
Apr 14, 2026	12.50	12.50	12.12	12.35	12.35	0.41%	2,207,000
Apr 13, 2026	12.31	12.43	12.13	12.30	12.30	-0.08%	1,695,945
Apr 10, 2026	12.36	12.50	12.27	12.31	12.31	0.65%	1,975,880
Apr 9, 2026	12.62	12.62	12.18	12.23	12.23	-3.01%	2,026,500
Apr 8, 2026	12.42	12.64	12.22	12.61	12.61	4.82%	2,494,600
Apr 7, 2026	11.66	12.12	11.62	12.03	12.03	2.65%	2,579,100
Apr 3, 2026	12.07	12.17	11.66	11.72	11.72	-3.38%	2,390,900
Apr 2, 2026	12.40	12.44	12.03	12.13	12.13	-2.18%	2,655,400
Apr 1, 2026	12.50	12.57	12.24	12.40	12.40	0.49%	2,861,200
Mar 31, 2026	12.55	12.70	12.26	12.34	12.34	-1.44%	1,945,080
Mar 30, 2026	12.27	12.53	12.12	12.52	12.52	1.79%	2,439,520
Mar 27, 2026	12.03	12.35	11.93	12.30	12.30	1.15%	2,209,900
Mar 26, 2026	12.35	12.50	12.02	12.16	12.16	-1.70%	2,230,200
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