SHA:603566 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	13.86	13.91	13.68	13.71	-	-1.22%	4,753,288
Jan 22, 2026	13.78	13.92	13.72	13.88	13.88	0.73%	7,789,616
Jan 21, 2026	13.77	13.95	13.66	13.78	13.78	3.14%	12,391,740
Jan 20, 2026	13.22	13.47	13.21	13.36	13.36	1.06%	5,214,746
Jan 19, 2026	12.89	13.25	12.88	13.22	13.22	2.24%	5,588,694
Jan 16, 2026	13.02	13.05	12.91	12.93	12.93	-0.61%	3,016,749
Jan 15, 2026	12.96	13.09	12.91	13.01	13.01	0.39%	3,249,326
Jan 14, 2026	13.08	13.13	12.80	12.96	12.96	-0.69%	7,096,468
Jan 13, 2026	13.01	13.24	12.93	13.05	13.05	0.62%	7,671,275
Jan 12, 2026	12.88	12.98	12.81	12.97	12.97	0.70%	5,225,163
Jan 9, 2026	12.82	12.88	12.78	12.88	12.88	0.23%	4,867,100
Jan 8, 2026	12.60	12.89	12.55	12.85	12.85	1.90%	5,223,342
Jan 7, 2026	12.76	12.76	12.58	12.61	12.61	-0.94%	4,305,700
Jan 6, 2026	12.71	12.78	12.64	12.73	12.73	0.16%	3,967,304
Jan 5, 2026	12.44	12.72	12.44	12.71	12.71	2.25%	3,669,400
Dec 31, 2025	12.48	12.55	12.39	12.43	12.43	-0.56%	2,583,099
Dec 30, 2025	12.54	12.57	12.47	12.50	12.50	-0.16%	2,697,185
Dec 29, 2025	12.69	12.71	12.51	12.52	12.52	-1.34%	3,131,500
Dec 26, 2025	12.79	12.79	12.63	12.69	12.69	-0.70%	3,480,896
Dec 25, 2025	12.74	12.80	12.71	12.78	12.78	0.31%	2,212,049
Dec 24, 2025	12.72	12.79	12.67	12.74	12.74	0.16%	2,869,085
Dec 23, 2025	12.88	12.90	12.71	12.72	12.72	-1.24%	3,279,478
Dec 22, 2025	12.94	13.00	12.84	12.88	12.88	-0.23%	3,091,500
Dec 19, 2025	12.76	12.92	12.72	12.91	12.91	1.18%	2,943,300
Dec 18, 2025	12.67	12.84	12.64	12.76	12.76	0.31%	3,474,600
Dec 17, 2025	12.74	12.77	12.52	12.72	12.72	0.39%	4,244,300
Dec 16, 2025	12.71	12.79	12.53	12.67	12.67	0.32%	4,729,000
Dec 15, 2025	12.70	12.83	12.59	12.63	12.63	-2.24%	6,297,295
Dec 12, 2025	12.82	12.92	12.55	12.92	12.92	1.10%	10,876,210
Dec 11, 2025	12.95	12.99	12.76	12.78	12.78	-1.31%	4,660,200
Dec 10, 2025	13.01	13.07	12.91	12.95	12.95	-0.69%	2,720,800
Dec 9, 2025	13.12	13.20	13.02	13.04	13.04	-0.69%	2,638,600
Dec 8, 2025	13.09	13.20	13.05	13.13	13.13	0.38%	3,199,971
Dec 5, 2025	13.05	13.13	12.91	13.08	13.08	0.46%	2,522,445
Dec 4, 2025	13.20	13.21	13.01	13.02	13.02	-1.14%	2,952,825
Dec 3, 2025	13.18	13.27	13.08	13.17	13.17	0.46%	3,015,013
Dec 2, 2025	13.34	13.35	13.08	13.11	13.11	-1.72%	4,544,300
Dec 1, 2025	13.50	13.50	13.28	13.34	13.34	-0.82%	4,684,300
Nov 28, 2025	13.49	13.51	13.35	13.45	13.45	-0.15%	1,843,800
Nov 27, 2025	13.40	13.54	13.34	13.47	13.47	0.67%	2,253,500
Nov 26, 2025	13.42	13.65	13.37	13.38	13.38	-0.67%	2,444,800
Nov 25, 2025	13.36	13.60	13.30	13.47	13.47	0.90%	3,307,365
Nov 24, 2025	13.40	13.67	13.33	13.35	13.35	-0.22%	3,486,417
Nov 21, 2025	13.69	13.94	13.36	13.38	13.38	-3.18%	4,538,074
Nov 20, 2025	14.00	14.00	13.69	13.82	13.82	-0.58%	3,171,700
Nov 19, 2025	14.14	14.19	13.83	13.90	13.90	-1.56%	3,932,800
Nov 18, 2025	14.24	14.35	14.05	14.12	14.12	-0.91%	3,021,700
Nov 17, 2025	14.53	14.53	14.19	14.25	14.25	-1.18%	3,902,674
Nov 14, 2025	14.44	14.58	14.36	14.42	14.42	-0.14%	3,892,899
Nov 13, 2025	14.46	14.46	14.30	14.44	14.44	0.14%	3,416,780