SHA:603566 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 23, 2026	10.18	10.47	10.11	10.38	10.38	1.37%	2,671,800
Jun 22, 2026	9.90	10.24	9.65	10.24	10.24	3.54%	3,901,190
Jun 18, 2026	9.79	9.94	9.65	9.89	9.89	1.12%	2,167,151
Jun 17, 2026	10.01	10.04	9.75	9.78	9.78	-2.59%	2,419,800
Jun 16, 2026	10.11	10.12	9.97	10.04	10.04	-1.08%	2,704,700
Jun 15, 2026	10.46	10.63	10.45	10.55	10.15	0.76%	3,861,689
Jun 12, 2026	10.25	10.47	10.18	10.47	10.07	2.35%	2,900,500
Jun 11, 2026	10.42	10.47	10.13	10.23	9.84	-2.29%	2,284,504
Jun 10, 2026	10.38	10.51	10.35	10.47	10.07	0.29%	2,471,188
Jun 9, 2026	10.29	10.47	10.21	10.44	10.04	2.05%	2,701,600
Jun 8, 2026	10.35	10.49	10.12	10.23	9.84	-1.92%	3,082,331
Jun 5, 2026	10.34	10.51	10.29	10.43	10.03	0.77%	2,033,005
Jun 4, 2026	10.44	10.56	10.31	10.35	9.96	-1.71%	2,466,090
Jun 3, 2026	10.76	10.76	10.47	10.53	10.13	-1.96%	2,626,700
Jun 2, 2026	10.88	11.00	10.67	10.74	10.33	-1.74%	3,464,710
Jun 1, 2026	10.63	10.95	10.56	10.93	10.52	2.92%	4,085,600
May 29, 2026	10.53	10.75	10.50	10.62	10.22	0.47%	2,961,600
May 28, 2026	10.56	10.68	10.39	10.57	10.17	-0.28%	3,078,700
May 27, 2026	10.78	10.80	10.52	10.60	10.20	-1.94%	3,284,800
May 26, 2026	10.90	10.93	10.70	10.81	10.40	-1.10%	3,230,010
May 25, 2026	11.13	11.14	10.90	10.93	10.52	-1.89%	2,827,531
May 22, 2026	11.12	11.19	11.03	11.14	10.72	-	2,080,697
May 21, 2026	11.36	11.42	11.11	11.14	10.72	-1.94%	2,729,000
May 20, 2026	11.39	11.40	11.24	11.36	10.93	-0.26%	1,975,796
May 19, 2026	11.35	11.43	11.22	11.39	10.96	0.53%	1,916,591
May 18, 2026	11.34	11.42	11.21	11.33	10.90	-0.09%	2,627,690
May 15, 2026	11.39	11.48	11.30	11.34	10.91	-0.44%	2,862,227
May 14, 2026	11.48	11.51	11.33	11.39	10.96	-1.04%	3,213,544
May 13, 2026	11.53	11.56	11.42	11.51	11.07	-0.69%	2,953,691
May 12, 2026	11.81	11.83	11.51	11.59	11.15	-1.61%	4,661,465
May 11, 2026	11.72	11.79	11.62	11.78	11.33	0.77%	3,516,327
May 8, 2026	11.63	11.70	11.60	11.69	11.25	0.17%	3,351,710
May 7, 2026	11.73	11.75	11.56	11.67	11.23	-0.17%	5,162,876
May 6, 2026	12.05	12.05	11.65	11.69	11.25	-2.34%	8,325,430
Apr 30, 2026	12.01	12.07	11.91	11.97	11.52	-0.33%	4,207,184