SHA:603566 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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