SHA:603566 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	11.81	11.83	11.51	11.59	11.59	-1.61%	4,661,465
May 11, 2026	11.72	11.79	11.62	11.78	11.78	0.77%	3,516,327
May 8, 2026	11.63	11.70	11.60	11.69	11.69	0.17%	3,351,710
May 7, 2026	11.73	11.75	11.56	11.67	11.67	-0.17%	5,162,876
May 6, 2026	12.05	12.05	11.65	11.69	11.69	-2.34%	8,325,430
Apr 30, 2026	12.01	12.07	11.91	11.97	11.97	-0.33%	4,207,184
Apr 29, 2026	12.20	12.20	11.67	12.01	12.01	-3.53%	8,244,493
Apr 28, 2026	12.50	12.69	12.41	12.45	12.45	-0.95%	3,547,408
Apr 27, 2026	12.48	12.60	12.35	12.57	12.57	0.72%	3,560,005
Apr 24, 2026	12.47	12.52	12.33	12.48	12.48	0.32%	2,691,500
Apr 23, 2026	12.59	12.59	12.39	12.44	12.44	-0.88%	2,844,600
Apr 22, 2026	12.49	12.70	12.48	12.55	12.55	-0.08%	3,288,000
Apr 21, 2026	12.60	12.71	12.51	12.56	12.56	-0.63%	2,108,700
Apr 20, 2026	12.68	12.73	12.51	12.64	12.64	-	2,884,800
Apr 17, 2026	12.88	12.90	12.55	12.64	12.64	-1.79%	3,784,364
Apr 16, 2026	12.89	12.89	12.76	12.87	12.87	0.16%	3,142,200
Apr 15, 2026	12.72	12.90	12.72	12.85	12.85	1.26%	3,934,500
Apr 14, 2026	12.64	12.71	12.47	12.69	12.69	0.55%	3,523,400
Apr 13, 2026	12.85	12.85	12.48	12.62	12.62	-1.10%	3,851,993
Apr 10, 2026	12.70	12.82	12.59	12.76	12.76	1.35%	3,512,800
Apr 9, 2026	12.85	13.00	12.52	12.59	12.59	-2.33%	4,513,900
Apr 8, 2026	12.87	13.02	12.75	12.89	12.89	1.66%	5,548,234
Apr 7, 2026	12.40	12.93	12.21	12.68	12.68	2.92%	4,933,113
Apr 3, 2026	12.67	12.74	12.30	12.32	12.32	-3.45%	3,504,500
Apr 2, 2026	12.54	12.86	12.53	12.76	12.76	1.27%	3,937,795
Apr 1, 2026	12.62	12.62	12.39	12.60	12.60	1.94%	3,392,195
Mar 31, 2026	12.48	12.62	12.33	12.36	12.36	-0.96%	3,241,513
Mar 30, 2026	12.30	12.60	12.27	12.48	12.48	-0.24%	4,665,913
Mar 27, 2026	12.12	12.56	12.08	12.51	12.51	2.29%	4,426,700
Mar 26, 2026	12.35	12.47	12.16	12.23	12.23	-0.16%	4,232,680
Mar 25, 2026	12.30	12.36	12.19	12.25	12.25	-0.08%	4,301,200
Mar 24, 2026	12.32	12.32	11.87	12.26	12.26	2.68%	4,894,300
Mar 23, 2026	12.80	12.80	11.80	11.94	11.94	-7.15%	9,189,638
Mar 20, 2026	13.22	13.28	12.86	12.86	12.86	-2.65%	4,132,763
Mar 19, 2026	13.41	13.55	13.17	13.21	13.21	-2.44%	3,653,100
Mar 18, 2026	13.52	13.60	13.34	13.54	13.54	0.15%	3,148,107
Mar 17, 2026	13.78	13.91	13.48	13.52	13.52	-2.24%	3,751,700
Mar 16, 2026	13.80	14.00	13.74	13.83	13.83	-0.07%	3,789,400
Mar 13, 2026	13.72	14.03	13.70	13.84	13.84	0.36%	5,092,400
Mar 12, 2026	13.80	13.85	13.59	13.79	13.79	0.36%	3,909,898
Mar 11, 2026	13.79	13.83	13.68	13.74	13.74	-0.29%	2,581,420
Mar 10, 2026	13.81	13.88	13.67	13.78	13.78	0.66%	2,882,170
Mar 9, 2026	13.69	13.95	13.66	13.69	13.69	-1.08%	4,778,590
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