SHA:603506 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	10.46	10.65	10.36	10.60	10.60	1.63%	2,614,200
Oct 27, 2026	10.76	10.94	10.34	10.43	10.43	-3.34%	2,898,800
Oct 26, 2026	10.64	10.98	10.54	10.79	10.79	1.51%	2,983,500
Oct 23, 2026	10.39	10.70	9.94	10.63	10.63	1.33%	3,637,400
Oct 22, 2026	10.98	10.98	10.47	10.49	10.49	-3.50%	2,948,180
Oct 21, 2026	10.99	11.19	10.81	10.87	10.87	-1.09%	2,422,200
Oct 20, 2026	10.83	11.13	10.74	10.99	10.99	1.57%	2,222,500
Oct 19, 2026	11.15	11.19	10.55	10.82	10.82	-2.96%	3,654,734
Oct 16, 2026	10.98	11.42	10.94	11.15	11.15	2.48%	3,046,262
Oct 15, 2026	11.15	11.20	10.82	10.88	10.88	-3.63%	3,901,928
Oct 14, 2026	11.52	12.15	11.24	11.29	11.29	-2.50%	4,136,900
Oct 13, 2026	11.54	11.66	11.11	11.58	11.58	-0.26%	3,762,000
Oct 12, 2026	12.10	12.10	11.58	11.61	11.61	-3.73%	3,665,500
Oct 9, 2026	12.28	12.32	11.65	12.06	12.06	-1.79%	4,513,860
Oct 8, 2026	12.18	12.50	11.90	12.28	12.28	0.24%	5,211,800
Sep 30, 2026	12.10	12.49	11.86	12.25	12.25	-0.33%	5,788,525
Sep 29, 2026	12.23	12.43	12.11	12.29	12.29	0.66%	3,343,760
Sep 28, 2026	12.08	12.39	12.04	12.21	12.21	1.08%	3,884,500
Sep 24, 2026	12.15	12.39	12.05	12.08	12.08	-1.06%	3,097,666
Sep 23, 2026	12.14	12.40	12.05	12.21	12.21	0.08%	4,700,576
Sep 22, 2026	11.86	12.35	11.73	12.20	12.20	2.26%	5,531,400
Sep 21, 2026	11.54	11.97	11.42	11.93	11.93	3.83%	4,381,800
Sep 18, 2026	11.47	11.66	11.32	11.49	11.49	0.44%	3,550,900
Sep 17, 2026	10.89	11.45	10.86	11.44	11.44	4.67%	4,039,066
Sep 16, 2026	10.70	10.99	10.61	10.93	10.93	1.49%	2,629,100
Sep 15, 2026	11.06	11.10	10.74	10.77	10.77	-2.62%	2,983,000
Sep 14, 2026	11.05	11.19	10.98	11.06	11.06	-0.27%	2,466,700
Sep 11, 2026	11.50	11.53	11.03	11.09	11.09	-4.40%	3,623,900
Sep 10, 2026	11.75	11.76	11.52	11.60	11.60	-1.28%	2,642,720
Sep 9, 2026	11.82	11.83	11.66	11.75	11.75	-1.01%	3,404,662
Sep 8, 2026	11.61	11.90	11.61	11.87	11.87	2.15%	3,838,700
Sep 7, 2026	11.35	11.77	11.35	11.62	11.62	1.31%	4,174,100
Sep 4, 2026	11.28	11.68	11.28	11.47	11.47	1.68%	7,167,700
Sep 3, 2026	11.46	11.57	11.24	11.28	11.28	-1.74%	3,966,100
Sep 2, 2026	11.41	11.59	11.28	11.48	11.48	-0.26%	5,843,000
Sep 1, 2026	11.35	11.65	11.21	11.51	11.51	0.79%	10,059,900
Aug 31, 2026	12.15	12.50	11.21	11.42	11.42	-1.81%	15,265,400
Aug 28, 2026	11.40	11.74	11.13	11.63	11.63	2.92%	5,708,254
Aug 27, 2026	11.13	11.40	11.03	11.30	11.30	1.99%	4,168,600
Aug 26, 2026	11.13	11.29	11.06	11.08	11.08	-0.09%	4,128,700
Aug 25, 2026	10.40	11.17	10.40	11.09	11.09	4.82%	7,504,000
Aug 24, 2026	10.99	11.07	10.49	10.58	10.58	-2.31%	8,112,187
Aug 21, 2026	10.75	11.17	10.65	10.83	10.83	-1.10%	13,094,554
Aug 20, 2026	11.17	11.50	10.69	10.95	10.95	-7.83%	22,988,293
Aug 19, 2026	11.76	11.88	11.70	11.88	11.88	10.00%	7,518,986
Aug 18, 2026	10.89	10.98	10.74	10.80	10.80	-0.18%	2,404,200
Aug 17, 2026	10.61	10.84	10.55	10.82	10.82	1.69%	2,963,500
Aug 14, 2026	10.45	10.82	10.30	10.64	10.64	1.43%	4,800,000
Aug 13, 2026	10.74	10.78	10.47	10.49	10.49	-2.42%	2,640,200
Aug 12, 2026	10.60	10.83	10.48	10.75	10.75	1.51%	3,272,300