SHA:603551 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 21, 2026	11.20	11.26	11.14	11.18	11.18	-0.09%	2,369,948
Jan 20, 2026	11.16	11.23	11.12	11.19	11.19	0.18%	2,193,100
Jan 19, 2026	10.99	11.17	10.92	11.17	11.17	1.64%	3,996,233
Jan 16, 2026	11.30	11.35	10.96	10.99	10.99	-2.14%	6,555,200
Jan 15, 2026	11.23	11.32	11.16	11.23	11.23	-	3,086,700
Jan 14, 2026	11.31	11.33	11.14	11.23	11.23	-0.80%	4,631,700
Jan 13, 2026	11.34	11.41	11.25	11.32	11.32	-0.09%	5,714,603
Jan 12, 2026	11.49	11.50	11.27	11.33	11.33	-1.48%	6,170,173
Jan 9, 2026	11.38	11.52	11.33	11.50	11.50	1.05%	4,535,100
Jan 8, 2026	11.44	11.49	11.33	11.38	11.38	-1.13%	3,782,100
Jan 7, 2026	11.95	12.02	11.35	11.51	11.51	-4.32%	9,186,200
Jan 6, 2026	11.78	12.44	11.72	12.03	12.03	2.65%	12,043,059
Jan 5, 2026	11.62	11.77	11.55	11.72	11.72	1.12%	3,437,680
Dec 31, 2025	11.74	11.79	11.52	11.59	11.59	-1.28%	2,565,600