SHA:603551 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	10.00	10.06	9.78	9.81	-	-1.90%	514,600
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
May 11, 2026	11.88	12.05	11.84	11.92	11.29	0.85%	3,198,900
May 8, 2026	12.00	12.04	11.72	11.82	11.20	-1.50%	3,108,500
May 7, 2026	12.22	12.43	11.97	12.00	11.37	-2.12%	3,434,600
May 6, 2026	12.24	12.38	12.02	12.26	11.61	0.49%	4,354,902
Apr 30, 2026	11.98	12.46	11.94	12.20	11.56	2.18%	4,185,397
Apr 29, 2026	11.60	12.00	11.60	11.94	11.31	1.88%	2,948,430
Apr 28, 2026	11.72	12.10	11.42	11.72	11.10	-3.30%	5,677,910
Apr 27, 2026	12.11	12.28	11.93	12.12	11.48	-0.82%	2,563,300
Apr 24, 2026	12.23	12.28	12.08	12.22	11.57	-0.41%	1,746,130
Apr 23, 2026	12.20	12.39	12.12	12.27	11.62	0.90%	2,050,000
Apr 22, 2026	12.16	12.27	12.08	12.16	11.52	-0.49%	1,725,800
Apr 21, 2026	12.44	12.44	12.06	12.22	11.57	0.33%	1,534,800
Apr 20, 2026	11.86	12.24	11.82	12.18	11.54	2.35%	3,005,400
Apr 17, 2026	12.28	12.28	11.81	11.90	11.27	-1.90%	3,274,158
Apr 16, 2026	11.90	12.20	11.87	12.13	11.49	1.42%	4,543,283
Apr 15, 2026	11.95	12.05	11.76	11.96	11.33	-	3,128,700
Apr 14, 2026	12.18	12.24	11.70	11.96	11.33	-1.81%	6,334,400
Apr 13, 2026	12.60	12.65	11.93	12.18	11.54	-3.33%	4,207,200
Apr 10, 2026	12.48	12.74	12.35	12.60	11.93	2.02%	3,193,300
Apr 9, 2026	12.49	12.49	12.10	12.35	11.70	-1.59%	2,409,700
Apr 8, 2026	12.51	12.55	12.28	12.55	11.89	1.37%	4,183,800
Apr 7, 2026	12.11	12.40	11.96	12.38	11.73	1.73%	3,001,500
Apr 3, 2026	12.38	12.57	12.06	12.17	11.53	-2.64%	2,538,600
Apr 2, 2026	12.78	12.90	12.45	12.50	11.84	-1.88%	4,693,400
Apr 1, 2026	12.80	13.05	12.62	12.74	12.07	0.55%	4,541,140
Mar 31, 2026	12.57	12.80	12.50	12.67	12.00	0.64%	2,923,740
Mar 30, 2026	12.56	12.75	12.30	12.59	11.92	-1.64%	5,074,600