SHA:603566 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	13.32	13.87	13.32	13.84	13.84	3.67%	4,805,362
Mar 5, 2026	13.60	13.66	13.29	13.35	13.35	-0.30%	4,039,600
Mar 4, 2026	13.46	13.65	13.30	13.39	13.39	-0.89%	4,501,000
Mar 3, 2026	13.86	13.98	13.46	13.51	13.51	-2.81%	6,402,352
Mar 2, 2026	14.14	14.26	13.88	13.90	13.90	-2.39%	5,576,231
Feb 27, 2026	14.14	14.37	14.06	14.24	14.24	0.99%	5,926,324
Feb 26, 2026	14.09	14.19	14.02	14.10	14.10	0.07%	3,145,900
Feb 25, 2026	14.04	14.19	14.03	14.09	14.09	0.21%	3,207,000
Feb 24, 2026	13.80	14.13	13.79	14.06	14.06	1.74%	3,708,675
Feb 13, 2026	13.86	14.01	13.82	13.82	13.82	-0.58%	2,450,900
Feb 12, 2026	14.07	14.07	13.88	13.90	13.90	-0.86%	2,782,631
Feb 11, 2026	14.03	14.10	13.95	14.02	14.02	-0.14%	2,468,064
Feb 10, 2026	14.06	14.14	13.98	14.04	14.04	-0.14%	2,773,056
Feb 9, 2026	14.09	14.20	13.99	14.06	14.06	0.21%	3,879,200
Feb 6, 2026	13.96	14.20	13.94	14.03	14.03	-0.21%	3,876,600
Feb 5, 2026	14.09	14.24	14.03	14.06	14.06	-0.21%	3,950,887
Feb 4, 2026	14.05	14.20	13.98	14.09	14.09	0.64%	4,931,900
Feb 3, 2026	13.72	14.03	13.72	14.00	14.00	2.04%	6,613,059
Feb 2, 2026	13.83	13.92	13.71	13.72	13.72	-1.15%	7,478,143
Jan 30, 2026	13.81	14.02	13.73	13.88	13.88	0.65%	6,218,719
Jan 29, 2026	13.87	13.97	13.72	13.79	13.79	-0.86%	4,688,355
Jan 28, 2026	14.01	14.13	13.87	13.91	13.91	-0.36%	5,415,765
Jan 27, 2026	14.06	14.14	13.72	13.96	13.96	-2.31%	8,275,500
Jan 26, 2026	13.97	14.29	13.78	14.29	14.29	3.70%	11,045,700
Jan 23, 2026	13.86	13.91	13.68	13.78	13.78	-0.72%	5,938,488
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