AUPU Intelligent Technology Corporation Limited (SHA:603551)
China · Delayed Price · Currency is CNY 9.34
+0.03 (0.32%)
Sep 22, 2026, 3:00 PM CST
SHA:603551 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 9.32 | 9.34 | 9.23 | 9.31 | 9.31 | 0.87% | 1,945,200 |
| Sep 18, 2026 | 9.27 | 9.34 | 9.20 | 9.23 | 9.23 | - | 1,416,100 |
| Sep 17, 2026 | 9.18 | 9.27 | 9.12 | 9.23 | 9.23 | 0.33% | 1,564,800 |
| Sep 16, 2026 | 9.16 | 9.24 | 9.07 | 9.20 | 9.20 | - | 2,035,200 |
| Sep 15, 2026 | 9.31 | 9.35 | 9.18 | 9.20 | 9.20 | -1.29% | 1,707,400 |
| Sep 14, 2026 | 9.33 | 9.40 | 9.25 | 9.32 | 9.32 | 0.11% | 1,400,900 |
| Sep 11, 2026 | 9.50 | 9.51 | 9.30 | 9.31 | 9.31 | -2.31% | 2,112,800 |
| Sep 10, 2026 | 9.55 | 9.63 | 9.45 | 9.53 | 9.53 | -1.04% | 1,963,300 |
| Sep 9, 2026 | 9.70 | 9.73 | 9.55 | 9.63 | 9.63 | -1.23% | 2,087,800 |
| Sep 8, 2026 | 9.56 | 9.75 | 9.52 | 9.75 | 9.75 | 1.77% | 2,214,354 |
| Sep 7, 2026 | 9.52 | 9.60 | 9.49 | 9.58 | 9.58 | 0.10% | 1,840,500 |
| Sep 4, 2026 | 9.52 | 9.65 | 9.50 | 9.57 | 9.57 | 0.53% | 2,268,463 |
| Sep 3, 2026 | 9.50 | 9.68 | 9.46 | 9.52 | 9.52 | 0.21% | 2,834,463 |
| Sep 2, 2026 | 9.52 | 9.53 | 9.38 | 9.50 | 9.50 | -0.11% | 2,629,800 |
| Sep 1, 2026 | 9.42 | 9.59 | 9.42 | 9.51 | 9.51 | 0.96% | 3,052,700 |
| Aug 31, 2026 | 9.46 | 9.51 | 9.33 | 9.42 | 9.42 | -0.53% | 2,467,800 |
| Aug 28, 2026 | 9.33 | 9.56 | 9.28 | 9.47 | 9.47 | 2.05% | 3,551,900 |
| Aug 27, 2026 | 9.39 | 9.40 | 9.18 | 9.28 | 9.28 | -1.07% | 3,102,000 |
| Aug 26, 2026 | 9.29 | 9.40 | 9.26 | 9.38 | 9.38 | 0.54% | 2,587,000 |
| Aug 25, 2026 | 9.14 | 9.35 | 9.03 | 9.33 | 9.33 | 1.08% | 4,939,300 |
| Aug 24, 2026 | 9.26 | 9.34 | 9.15 | 9.23 | 9.23 | -0.43% | 2,209,600 |
| Aug 21, 2026 | 9.45 | 9.45 | 9.12 | 9.27 | 9.27 | -2.42% | 3,985,799 |
| Aug 20, 2026 | 9.39 | 9.51 | 9.26 | 9.50 | 9.50 | 0.53% | 4,546,800 |
| Aug 19, 2026 | 9.26 | 9.62 | 9.26 | 9.45 | 9.45 | 1.61% | 6,657,500 |
| Aug 18, 2026 | 9.32 | 9.33 | 9.24 | 9.30 | 9.30 | -0.21% | 1,871,000 |
| Aug 17, 2026 | 9.40 | 9.46 | 9.14 | 9.32 | 9.32 | -0.85% | 2,824,500 |
| Aug 14, 2026 | 9.44 | 9.49 | 9.35 | 9.40 | 9.40 | -0.21% | 1,136,500 |
| Aug 13, 2026 | 9.55 | 9.57 | 9.41 | 9.42 | 9.42 | -1.15% | 2,107,200 |
| Aug 12, 2026 | 9.53 | 9.57 | 9.44 | 9.53 | 9.53 | - | 1,323,939 |
| Aug 11, 2026 | 9.58 | 9.58 | 9.43 | 9.53 | 9.53 | -0.21% | 1,493,196 |
| Aug 10, 2026 | 9.33 | 9.60 | 9.33 | 9.55 | 9.55 | 2.47% | 2,531,030 |
| Aug 7, 2026 | 9.45 | 9.45 | 9.24 | 9.32 | 9.32 | -1.17% | 1,849,800 |
| Aug 6, 2026 | 9.46 | 9.47 | 9.31 | 9.43 | 9.43 | -0.11% | 1,606,200 |
| Aug 5, 2026 | 9.39 | 9.46 | 9.36 | 9.44 | 9.44 | 0.32% | 1,842,900 |
| Aug 4, 2026 | 9.49 | 9.55 | 9.38 | 9.41 | 9.41 | -0.74% | 2,016,700 |
| Aug 3, 2026 | 9.45 | 9.56 | 9.36 | 9.48 | 9.48 | -0.11% | 2,641,300 |
| Jul 31, 2026 | 9.57 | 9.57 | 9.25 | 9.49 | 9.49 | -1.25% | 4,870,000 |
| Jul 30, 2026 | 9.20 | 9.65 | 9.20 | 9.61 | 9.61 | 4.34% | 5,042,700 |
| Jul 29, 2026 | 8.92 | 9.22 | 8.92 | 9.21 | 9.21 | 3.37% | 3,427,900 |
| Jul 28, 2026 | 8.98 | 9.09 | 8.86 | 8.91 | 8.91 | -0.78% | 2,351,900 |
| Jul 27, 2026 | 8.89 | 9.11 | 8.86 | 8.98 | 8.98 | 0.67% | 2,018,000 |
| Jul 24, 2026 | 9.11 | 9.12 | 8.91 | 8.92 | 8.92 | -1.98% | 1,490,400 |
| Jul 23, 2026 | 9.00 | 9.11 | 8.93 | 9.10 | 9.10 | 0.55% | 2,049,400 |
| Jul 22, 2026 | 9.12 | 9.12 | 8.87 | 9.05 | 9.05 | -0.98% | 2,416,800 |
| Jul 21, 2026 | 9.27 | 9.37 | 9.04 | 9.14 | 9.14 | -1.40% | 2,926,900 |
| Jul 20, 2026 | 9.31 | 9.51 | 9.24 | 9.27 | 9.27 | -0.32% | 3,190,888 |
| Jul 17, 2026 | 9.45 | 9.58 | 9.26 | 9.30 | 9.30 | -0.96% | 2,105,000 |
| Jul 16, 2026 | 9.48 | 9.55 | 9.36 | 9.39 | 9.39 | -1.05% | 1,734,500 |
| Jul 15, 2026 | 9.39 | 9.58 | 9.20 | 9.49 | 9.49 | 1.93% | 2,229,900 |
| Jul 14, 2026 | 9.13 | 9.34 | 9.06 | 9.31 | 9.31 | 2.31% | 1,894,600 |