SHA:603551 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 13, 2026	9.18	9.29	9.07	9.10	9.10	-1.09%	1,718,800
Jul 10, 2026	8.94	9.30	8.90	9.20	9.20	1.88%	1,533,500
Jul 9, 2026	9.23	9.23	8.93	9.03	9.03	-2.17%	2,487,300
Jul 8, 2026	9.23	9.29	9.06	9.23	9.23	0.22%	1,468,300
Jul 7, 2026	9.58	9.58	9.16	9.21	9.21	-3.66%	2,014,600
Jul 6, 2026	9.50	9.57	9.39	9.56	9.56	0.63%	1,925,700
Jul 3, 2026	9.25	9.51	9.23	9.50	9.50	2.70%	2,506,600
Jul 2, 2026	9.04	9.31	8.99	9.25	9.25	2.10%	2,121,500
Jul 1, 2026	8.99	9.14	8.86	9.06	9.06	0.78%	2,218,500
Jun 30, 2026	9.02	9.15	8.76	8.99	8.99	1.47%	2,875,400
Jun 29, 2026	8.68	8.91	8.51	8.86	8.86	2.55%	3,266,800
Jun 26, 2026	8.83	8.85	8.60	8.64	8.64	-2.37%	2,543,470
Jun 25, 2026	9.00	9.02	8.76	8.85	8.85	-1.88%	2,548,910
Jun 24, 2026	9.11	9.22	8.95	9.02	9.02	-2.17%	2,339,900
Jun 23, 2026	9.23	9.42	9.17	9.22	9.22	-0.32%	2,428,565
Jun 22, 2026	9.25	9.32	8.98	9.25	9.25	-	2,620,812
Jun 18, 2026	9.32	9.40	9.20	9.25	9.25	-0.75%	2,089,428
Jun 17, 2026	9.52	9.57	9.30	9.32	9.32	-2.10%	1,797,800
Jun 16, 2026	9.73	9.76	9.52	9.52	9.52	-2.36%	2,267,200
Jun 15, 2026	9.83	9.97	9.65	9.75	9.75	-1.02%	2,724,900
Jun 12, 2026	10.04	10.09	9.68	9.85	9.85	-1.89%	5,030,200
Jun 11, 2026	10.00	10.11	9.74	10.04	10.04	0.40%	2,753,400
Jun 10, 2026	10.00	10.10	9.87	10.00	10.00	-0.40%	1,575,800
Jun 9, 2026	9.97	10.28	9.85	10.04	10.04	1.83%	3,724,200
Jun 8, 2026	10.75	10.75	10.11	10.41	9.86	-3.25%	6,021,100
Jun 5, 2026	10.72	10.87	10.63	10.76	10.19	0.47%	1,837,800
Jun 4, 2026	10.78	10.98	10.63	10.71	10.14	-0.93%	1,515,000
Jun 3, 2026	11.02	11.07	10.70	10.81	10.24	-1.28%	2,439,400
Jun 2, 2026	11.33	11.48	10.85	10.95	10.37	-3.27%	4,104,600
Jun 1, 2026	10.81	11.38	10.81	11.32	10.72	4.04%	4,378,900
May 29, 2026	10.65	10.94	10.60	10.88	10.31	2.06%	2,016,300
May 28, 2026	10.60	10.73	10.50	10.66	10.10	-0.28%	1,697,400
May 27, 2026	10.82	10.86	10.59	10.69	10.13	-1.20%	1,993,697
May 26, 2026	11.01	11.03	10.77	10.82	10.25	-1.99%	1,718,300
May 25, 2026	11.00	11.14	10.95	11.04	10.46	-0.36%	1,791,000
May 22, 2026	11.23	11.30	10.99	11.08	10.49	-1.07%	3,036,700
May 21, 2026	11.55	11.70	11.16	11.20	10.61	-3.53%	2,427,100
May 20, 2026	11.89	11.90	11.53	11.61	11.00	-2.35%	1,919,000
May 19, 2026	11.70	11.98	11.60	11.89	11.26	1.62%	2,688,200
May 18, 2026	11.46	11.72	11.22	11.70	11.08	2.18%	4,263,861
May 15, 2026	11.50	11.60	11.32	11.45	10.85	-0.35%	2,926,400
May 14, 2026	11.68	11.75	11.45	11.49	10.88	-1.46%	2,373,000
May 13, 2026	11.92	11.97	11.63	11.66	11.04	-1.77%	2,719,700
May 12, 2026	11.98	11.98	11.73	11.87	11.24	-0.42%	2,259,500