SHA:603551 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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