SHA:603566 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	10.44	10.62	10.41	10.55	10.55	1.15%	3,307,034
Aug 31, 2026	10.32	10.51	10.25	10.43	10.43	0.97%	4,719,470
Aug 28, 2026	10.23	10.33	10.15	10.33	10.33	0.98%	2,193,423
Aug 27, 2026	10.30	10.34	10.16	10.23	10.23	-0.87%	1,935,223
Aug 26, 2026	10.17	10.36	10.17	10.32	10.32	0.98%	2,589,823
Aug 25, 2026	10.10	10.23	10.06	10.22	10.22	-	2,924,862
Aug 24, 2026	10.31	10.32	10.10	10.22	10.22	-0.68%	2,398,327
Aug 21, 2026	10.60	10.60	10.17	10.29	10.29	-2.92%	4,638,961
Aug 20, 2026	10.46	10.61	10.44	10.60	10.60	1.83%	3,593,461
Aug 19, 2026	10.55	10.57	10.32	10.41	10.41	-1.51%	2,857,621
Aug 18, 2026	10.49	10.67	10.44	10.57	10.57	0.76%	4,614,300
Aug 17, 2026	10.38	10.49	10.21	10.49	10.49	1.25%	3,359,050
Aug 14, 2026	10.43	10.53	10.29	10.36	10.36	-0.67%	2,178,700
Aug 13, 2026	10.50	10.59	10.35	10.43	10.43	-0.86%	3,243,396
Aug 12, 2026	10.36	10.57	10.33	10.52	10.52	1.45%	3,449,296
Aug 11, 2026	10.56	10.56	10.32	10.37	10.37	-1.80%	4,157,225
Aug 10, 2026	10.25	10.59	10.25	10.56	10.56	3.13%	5,844,454
Aug 7, 2026	10.13	10.25	10.03	10.24	10.24	1.09%	3,586,966
Aug 6, 2026	10.24	10.32	10.00	10.13	10.13	-1.55%	5,802,100
Aug 5, 2026	10.43	10.45	10.21	10.29	10.29	-1.25%	4,822,400
Aug 4, 2026	10.49	10.58	10.38	10.42	10.42	-0.67%	2,318,400
Aug 3, 2026	10.40	10.53	10.35	10.49	10.49	0.96%	3,651,600
Jul 31, 2026	10.32	10.40	10.22	10.39	10.39	1.07%	3,938,500
Jul 30, 2026	10.23	10.45	10.18	10.28	10.28	0.59%	2,795,800
Jul 29, 2026	10.08	10.28	10.08	10.22	10.22	1.19%	2,704,530
Jul 28, 2026	10.04	10.19	10.03	10.10	10.10	-	1,459,170
Jul 27, 2026	10.00	10.16	9.87	10.10	10.10	1.51%	1,503,800
Jul 24, 2026	10.19	10.29	9.95	9.95	9.95	-3.02%	2,486,800
Jul 23, 2026	10.10	10.30	10.08	10.26	10.26	0.79%	2,148,800
Jul 22, 2026	10.32	10.39	10.11	10.18	10.18	-1.26%	3,210,600
Jul 21, 2026	10.41	10.57	10.20	10.31	10.31	-2.00%	4,506,026
Jul 20, 2026	10.72	10.83	10.37	10.52	10.52	-1.68%	4,164,400
Jul 17, 2026	10.98	11.13	10.60	10.70	10.70	-2.82%	5,680,924
Jul 16, 2026	10.48	11.07	10.43	11.01	11.01	4.56%	7,264,736
Jul 15, 2026	10.44	10.65	10.37	10.53	10.53	0.86%	3,551,524
Jul 14, 2026	10.28	10.46	10.10	10.44	10.44	1.66%	2,389,200
Jul 13, 2026	10.17	10.32	10.10	10.27	10.27	0.49%	2,690,018
Jul 10, 2026	10.17	10.32	9.97	10.22	10.22	0.99%	2,421,800
Jul 9, 2026	10.21	10.30	9.99	10.12	10.12	-1.65%	2,270,800
Jul 8, 2026	10.24	10.37	10.00	10.29	10.29	0.49%	2,214,990
Jul 7, 2026	10.45	10.55	10.21	10.24	10.24	-2.94%	2,569,300
Jul 6, 2026	10.50	10.75	10.45	10.55	10.55	0.96%	4,079,112
Jul 3, 2026	10.30	10.51	10.28	10.45	10.45	1.16%	2,607,900
Jul 2, 2026	10.10	10.41	10.05	10.33	10.33	2.28%	3,393,900
Jul 1, 2026	9.79	10.13	9.67	10.10	10.10	3.17%	2,734,518
Jun 30, 2026	10.05	10.09	9.73	9.79	9.79	-2.88%	2,188,300
Jun 29, 2026	9.72	10.14	9.56	10.08	10.08	2.75%	2,876,500
Jun 26, 2026	10.12	10.38	9.81	9.81	9.81	-4.01%	2,221,600
Jun 25, 2026	10.16	10.28	10.00	10.22	10.22	-0.29%	2,162,168
Jun 24, 2026	10.34	10.39	10.08	10.25	10.25	-1.25%	2,067,000