SHA:603551 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2025	12.29	12.32	12.11	12.15	12.15	-1.30%	1,175,300
Sep 29, 2025	12.19	12.31	11.71	12.31	12.31	0.82%	1,753,800
Sep 26, 2025	12.02	12.24	12.02	12.21	12.21	0.83%	1,193,100
Sep 25, 2025	12.41	12.44	12.08	12.11	12.11	-1.94%	1,656,700
Sep 24, 2025	12.28	12.44	12.21	12.35	12.35	0.73%	1,419,200
Sep 23, 2025	12.25	12.29	11.88	12.26	12.26	-0.24%	1,939,900
Sep 22, 2025	12.47	12.52	12.18	12.29	12.29	-0.89%	1,488,000
Sep 19, 2025	12.21	12.46	12.21	12.40	12.40	0.81%	1,724,733
Sep 18, 2025	12.70	12.71	12.17	12.30	12.30	-3.45%	2,996,600
Sep 17, 2025	12.56	12.75	12.54	12.74	12.74	1.68%	2,453,000
Sep 16, 2025	12.44	12.68	12.36	12.53	12.53	1.05%	2,238,700
Sep 15, 2025	12.57	12.66	12.36	12.40	12.40	-2.13%	2,237,200
Sep 12, 2025	12.73	12.80	12.55	12.67	12.67	-0.86%	1,561,800
Sep 11, 2025	12.72	12.80	12.58	12.78	12.78	0.16%	1,919,096
Sep 10, 2025	12.95	13.01	12.62	12.76	12.76	-1.85%	2,867,000
Sep 9, 2025	13.11	13.88	12.92	13.00	13.00	-0.84%	4,753,005
Sep 8, 2025	12.47	13.48	12.47	13.11	13.11	5.13%	5,568,354
Sep 5, 2025	12.24	12.52	12.04	12.47	12.47	1.71%	1,755,200
Sep 4, 2025	12.38	12.45	11.79	12.26	12.26	0.41%	2,123,000
Sep 3, 2025	12.45	12.49	12.13	12.21	12.21	-1.45%	1,431,700
Sep 2, 2025	12.60	12.60	12.13	12.39	12.39	-1.59%	2,679,100
Sep 1, 2025	12.50	12.84	12.14	12.59	12.59	1.04%	4,154,867
Aug 29, 2025	12.52	12.60	12.30	12.46	12.46	1.30%	3,042,600
Aug 28, 2025	12.26	12.64	12.01	12.30	12.30	-0.49%	3,230,900
Aug 27, 2025	12.79	12.90	12.35	12.36	12.36	-3.36%	4,151,496
Aug 26, 2025	12.27	12.83	12.27	12.79	12.79	4.24%	5,775,512
Aug 25, 2025	12.41	12.44	12.10	12.27	12.27	-0.08%	2,612,500
Aug 22, 2025	12.46	12.46	12.24	12.28	12.28	-1.52%	3,573,972
Aug 21, 2025	11.96	12.49	11.85	12.47	12.47	4.00%	6,193,512
Aug 20, 2025	11.34	12.04	11.33	11.99	11.99	5.73%	4,368,600
Aug 19, 2025	11.55	11.55	11.27	11.34	11.34	-1.39%	3,782,000
Aug 18, 2025	11.62	11.66	11.44	11.50	11.50	-0.52%	2,684,400
Aug 15, 2025	11.11	11.97	11.11	11.56	11.56	-0.17%	3,136,100
Aug 14, 2025	11.69	11.69	11.46	11.58	11.58	-0.43%	1,785,200
Aug 13, 2025	11.78	11.78	11.53	11.63	11.63	-0.26%	1,258,300
Aug 12, 2025	11.75	11.78	11.61	11.66	11.66	0.34%	1,390,900
Aug 11, 2025	11.56	11.71	11.56	11.62	11.62	0.43%	1,670,600
Aug 8, 2025	11.40	11.68	11.31	11.57	11.57	1.58%	2,113,100
Aug 7, 2025	11.43	11.52	11.28	11.39	11.39	-1.04%	2,401,600
Aug 6, 2025	11.52	11.60	11.21	11.51	11.51	-0.35%	3,327,900
Aug 5, 2025	11.69	11.86	11.40	11.55	11.55	-0.86%	4,451,399
Aug 4, 2025	11.24	11.72	11.13	11.65	11.65	3.65%	3,197,905
Aug 1, 2025	11.03	11.32	10.95	11.24	11.24	2.00%	2,285,900
Jul 31, 2025	11.21	11.38	11.00	11.02	11.02	-1.69%	1,778,200
Jul 30, 2025	11.26	11.40	11.15	11.21	11.21	-0.62%	2,056,500
Jul 29, 2025	11.41	11.42	11.26	11.28	11.28	-1.23%	1,296,700
Jul 28, 2025	11.47	11.55	11.35	11.42	11.42	-0.26%	1,160,199
Jul 25, 2025	11.31	11.49	11.31	11.45	11.45	0.70%	1,382,599
Jul 24, 2025	11.46	11.52	11.31	11.37	11.37	-0.96%	1,354,400
Jul 23, 2025	11.49	11.61	11.45	11.48	11.48	-0.69%	1,178,300