AUPU Intelligent Technology Corporation Limited (SHA:603551)
China · Delayed Price · Currency is CNY 9.53
-0.02 (-0.21%)
Aug 11, 2026, 3:00 PM CST
SHA:603551 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |