SHA:603551 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	11.55	11.70	11.55	11.61	-	-	438,900
May 20, 2026	11.89	11.90	11.53	11.61	11.61	-2.35%	1,919,000
May 19, 2026	11.70	11.98	11.60	11.89	11.89	1.62%	2,688,200
May 18, 2026	11.46	11.72	11.22	11.70	11.70	2.18%	4,263,861
May 15, 2026	11.50	11.60	11.32	11.45	11.45	-0.35%	2,926,400
May 14, 2026	11.68	11.75	11.45	11.49	11.49	-1.46%	2,373,000
May 13, 2026	11.92	11.97	11.63	11.66	11.66	-1.77%	2,719,700
May 12, 2026	11.98	11.98	11.73	11.87	11.87	-0.42%	2,259,500
May 11, 2026	11.88	12.05	11.84	11.92	11.92	0.85%	3,198,900
May 8, 2026	12.00	12.04	11.72	11.82	11.82	-1.50%	3,108,500
May 7, 2026	12.22	12.43	11.97	12.00	12.00	-2.12%	3,434,600
May 6, 2026	12.24	12.38	12.02	12.26	12.26	0.49%	4,354,902
Apr 30, 2026	11.98	12.46	11.94	12.20	12.20	2.18%	4,185,397
Apr 29, 2026	11.60	12.00	11.60	11.94	11.94	1.88%	2,948,430
Apr 28, 2026	11.72	12.10	11.42	11.72	11.72	-3.30%	5,677,910
Apr 27, 2026	12.11	12.28	11.93	12.12	12.12	-0.82%	2,563,300
Apr 24, 2026	12.23	12.28	12.08	12.22	12.22	-0.41%	1,746,130
Apr 23, 2026	12.20	12.39	12.12	12.27	12.27	0.90%	2,050,000
Apr 22, 2026	12.16	12.27	12.08	12.16	12.16	-0.49%	1,725,800
Apr 21, 2026	12.44	12.44	12.06	12.22	12.22	0.33%	1,534,800
Apr 20, 2026	11.86	12.24	11.82	12.18	12.18	2.35%	3,005,400
Apr 17, 2026	12.28	12.28	11.81	11.90	11.90	-1.90%	3,274,158
Apr 16, 2026	11.90	12.20	11.87	12.13	12.13	1.42%	4,543,283
Apr 15, 2026	11.95	12.05	11.76	11.96	11.96	-	3,128,700
Apr 14, 2026	12.18	12.24	11.70	11.96	11.96	-1.81%	6,334,400
Apr 13, 2026	12.60	12.65	11.93	12.18	12.18	-3.33%	4,207,200
Apr 10, 2026	12.48	12.74	12.35	12.60	12.60	2.02%	3,193,300
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