SHA:603506 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	9.51	9.91	9.40	9.70	9.70	1.46%	3,862,440
Jul 9, 2026	9.63	9.75	9.35	9.56	9.56	-0.93%	2,434,316
Jul 8, 2026	9.57	9.76	9.40	9.65	9.65	0.84%	2,606,380
Jul 7, 2026	9.94	10.04	9.53	9.57	9.57	-4.01%	2,605,460
Jul 6, 2026	9.95	10.39	9.88	9.97	9.97	-1.48%	3,437,966
Jul 3, 2026	10.09	10.44	10.02	10.12	10.12	1.20%	5,606,676
Jul 2, 2026	9.80	10.19	9.66	10.00	10.00	1.94%	4,499,100
Jul 1, 2026	9.34	9.88	9.27	9.81	9.81	5.03%	4,332,640
Jun 30, 2026	9.54	9.62	9.23	9.34	9.34	-1.58%	2,995,840
Jun 29, 2026	9.51	9.60	9.15	9.49	9.49	-1.15%	3,415,400
Jun 26, 2026	9.78	9.85	9.40	9.60	9.60	-1.84%	3,565,566
Jun 25, 2026	9.98	10.07	9.60	9.78	9.78	-1.71%	2,843,503
Jun 24, 2026	10.30	10.56	9.89	9.95	9.95	-3.86%	3,620,446
Jun 23, 2026	10.13	10.48	10.07	10.35	10.35	1.57%	3,351,383
Jun 22, 2026	10.00	10.20	9.65	10.19	10.19	1.19%	3,073,867
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