SHA:603551 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	12.48	12.70	12.35	12.70	-	2.83%	1,132,300
Apr 9, 2026	12.49	12.49	12.10	12.35	12.35	-1.59%	2,409,700
Apr 8, 2026	12.51	12.55	12.28	12.55	12.55	1.37%	4,183,800
Apr 7, 2026	12.11	12.40	11.96	12.38	12.38	1.73%	3,001,500
Apr 3, 2026	12.38	12.57	12.06	12.17	12.17	-2.64%	2,538,600
Apr 2, 2026	12.78	12.90	12.45	12.50	12.50	-1.88%	4,693,400
Apr 1, 2026	12.80	13.05	12.62	12.74	12.74	0.55%	4,541,140
Mar 31, 2026	12.57	12.80	12.50	12.67	12.67	0.64%	2,923,740
Mar 30, 2026	12.56	12.75	12.30	12.59	12.59	-1.64%	5,074,600
Mar 27, 2026	11.92	12.95	11.88	12.80	12.80	7.02%	5,117,000
Mar 26, 2026	12.25	12.40	11.89	11.96	11.96	-1.64%	2,661,900
Mar 25, 2026	12.12	12.21	11.91	12.16	12.16	1.16%	3,253,600
Mar 24, 2026	11.48	12.02	11.38	12.02	12.02	6.37%	4,123,400
Mar 23, 2026	12.20	12.20	11.20	11.30	11.30	-7.83%	6,081,000
Mar 20, 2026	12.61	12.75	12.22	12.26	12.26	-2.85%	2,764,600
Mar 19, 2026	12.62	12.89	12.58	12.62	12.62	-0.94%	4,153,600
Mar 18, 2026	12.71	12.90	12.59	12.74	12.74	-0.16%	4,787,417
Mar 17, 2026	13.03	13.05	12.71	12.76	12.76	-1.77%	2,799,400
Mar 16, 2026	13.14	13.28	12.85	12.99	12.99	-0.31%	3,785,232
Mar 13, 2026	12.99	13.33	12.93	13.03	13.03	0.31%	4,525,033
Mar 12, 2026	12.71	13.08	12.55	12.99	12.99	1.96%	3,884,000
Mar 11, 2026	12.92	12.93	12.60	12.74	12.74	-0.78%	2,756,000
Mar 10, 2026	12.66	12.93	12.55	12.84	12.84	1.34%	2,925,900
Mar 9, 2026	12.60	12.70	12.35	12.67	12.67	-0.47%	4,200,160
Mar 6, 2026	12.16	12.79	12.14	12.73	12.73	4.17%	7,207,337
Mar 5, 2026	11.96	12.29	11.87	12.22	12.22	2.95%	4,304,913
Mar 4, 2026	12.20	12.20	11.71	11.87	11.87	-2.70%	4,346,141
Mar 3, 2026	11.90	12.50	11.85	12.20	12.20	2.35%	6,609,700
Mar 2, 2026	11.87	12.00	11.70	11.92	11.92	-0.08%	4,388,829
Feb 27, 2026	11.99	12.06	11.88	11.93	11.93	-0.50%	2,398,629
Feb 26, 2026	12.19	12.21	11.93	11.99	11.99	-0.50%	1,566,800
Feb 25, 2026	11.95	12.20	11.93	12.05	12.05	1.01%	3,150,360
Feb 24, 2026	12.03	12.30	11.90	11.93	11.93	-0.42%	1,743,829
Feb 13, 2026	12.04	12.13	11.97	11.98	11.98	-0.50%	2,093,290
Feb 12, 2026	12.34	12.34	12.00	12.04	12.04	-2.67%	3,633,600
Feb 11, 2026	12.17	12.44	12.12	12.37	12.37	1.14%	4,638,100
Feb 10, 2026	11.99	12.32	11.85	12.23	12.23	2.60%	7,422,669
Feb 9, 2026	11.77	11.99	11.63	11.92	11.92	1.97%	4,194,300
Feb 6, 2026	11.73	11.77	11.56	11.69	11.69	-	2,961,800
Feb 5, 2026	11.37	11.76	11.33	11.69	11.69	2.81%	7,764,524
Feb 4, 2026	11.29	11.39	11.26	11.37	11.37	0.62%	3,013,308
Feb 3, 2026	11.23	11.35	11.15	11.30	11.30	1.07%	3,307,609
Feb 2, 2026	11.24	11.35	11.15	11.18	11.18	-0.97%	4,232,900
Jan 30, 2026	11.25	11.34	11.15	11.29	11.29	0.36%	4,739,651
Jan 29, 2026	11.13	11.32	11.06	11.25	11.25	1.72%	4,169,253
Jan 28, 2026	11.22	11.32	11.06	11.06	11.06	-1.07%	2,981,624
Jan 27, 2026	11.30	11.30	11.05	11.18	11.18	-1.06%	3,948,495
Jan 26, 2026	11.35	11.39	11.19	11.30	11.30	-0.44%	2,310,127
Jan 23, 2026	11.30	11.36	11.24	11.35	11.35	0.80%	3,078,500
Jan 22, 2026	11.21	11.28	11.15	11.26	11.26	0.72%	2,196,695