SHA:603551 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 30, 2025	11.82	11.83	11.70	11.74	11.74	-0.68%	2,070,100
Dec 29, 2025	11.74	11.90	11.63	11.82	11.82	0.77%	2,558,300
Dec 26, 2025	12.28	12.28	11.70	11.73	11.73	-2.57%	5,244,800
Dec 25, 2025	12.00	12.15	11.83	12.04	12.04	-0.08%	2,576,000
Dec 24, 2025	11.75	12.10	11.74	12.05	12.05	1.69%	3,785,000
Dec 23, 2025	11.76	11.94	11.70	11.85	11.85	0.77%	2,431,419
Dec 22, 2025	12.15	12.15	11.65	11.76	11.76	-2.33%	5,393,600
Dec 19, 2025	11.78	12.09	11.74	12.04	12.04	1.52%	5,127,800
Dec 18, 2025	11.96	12.03	11.83	11.86	11.86	-0.92%	2,431,300
Dec 17, 2025	12.03	12.10	11.72	11.97	11.97	-0.33%	3,538,800
Dec 16, 2025	12.35	12.35	11.83	12.01	12.01	-2.04%	4,183,200
Dec 15, 2025	12.21	12.40	12.16	12.26	12.26	-0.73%	2,649,100
Dec 12, 2025	12.44	12.48	12.14	12.35	12.35	0.24%	4,139,519
Dec 11, 2025	12.35	12.57	12.21	12.32	12.32	-0.08%	4,794,219
Dec 10, 2025	12.42	12.48	12.22	12.33	12.33	-0.72%	2,767,700
Dec 9, 2025	12.37	12.57	12.25	12.42	12.42	0.08%	6,140,600
Dec 8, 2025	12.18	12.50	12.04	12.41	12.41	2.14%	6,449,579
Dec 5, 2025	11.86	12.16	11.77	12.15	12.15	1.50%	4,517,100
Dec 4, 2025	11.85	11.97	11.62	11.97	11.97	0.84%	5,377,800
Dec 3, 2025	11.96	12.09	11.61	11.87	11.87	-1.08%	5,559,100
Dec 2, 2025	11.90	12.80	11.75	12.00	12.00	1.95%	9,864,899
Dec 1, 2025	11.65	11.96	11.64	11.77	11.77	1.12%	3,865,629
Nov 28, 2025	11.98	11.98	11.62	11.64	11.64	-2.84%	4,933,600
Nov 27, 2025	12.02	12.21	11.60	11.98	11.98	-0.99%	4,853,450
Nov 26, 2025	12.41	12.49	12.00	12.10	12.10	-3.59%	5,769,200
Nov 25, 2025	12.53	12.68	12.00	12.55	12.55	-1.88%	11,123,888
Nov 24, 2025	12.11	12.80	11.94	12.79	12.79	4.75%	18,768,800
Nov 21, 2025	11.92	12.29	11.81	12.21	12.21	1.92%	9,298,774