SHA:603566 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	10.88	11.00	10.67	10.74	10.74	-1.74%	3,464,710
Jun 1, 2026	10.63	10.95	10.56	10.93	10.93	2.92%	4,085,600
May 29, 2026	10.53	10.75	10.50	10.62	10.62	0.47%	2,961,600
May 28, 2026	10.56	10.68	10.39	10.57	10.57	-0.28%	3,078,700
May 27, 2026	10.78	10.80	10.52	10.60	10.60	-1.94%	3,284,800
May 26, 2026	10.90	10.93	10.70	10.81	10.81	-1.10%	3,230,010
May 25, 2026	11.13	11.14	10.90	10.93	10.93	-1.89%	2,827,531
May 22, 2026	11.12	11.19	11.03	11.14	11.14	-	2,080,697
May 21, 2026	11.36	11.42	11.11	11.14	11.14	-1.94%	2,729,000
May 20, 2026	11.39	11.40	11.24	11.36	11.36	-0.26%	1,975,796
May 19, 2026	11.35	11.43	11.22	11.39	11.39	0.53%	1,916,591
May 18, 2026	11.34	11.42	11.21	11.33	11.33	-0.09%	2,627,690
May 15, 2026	11.39	11.48	11.30	11.34	11.34	-0.44%	2,862,227
May 14, 2026	11.48	11.51	11.33	11.39	11.39	-1.04%	3,213,544
May 13, 2026	11.53	11.56	11.42	11.51	11.51	-0.69%	2,953,691
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