SHA:603566 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	9.33	9.38	9.28	9.38	9.38	0.75%	2,531,300
Nov 4, 2026	9.30	9.36	9.22	9.31	9.31	-0.11%	3,042,900
Nov 3, 2026	9.26	9.42	9.19	9.32	9.32	0.54%	2,942,400
Nov 2, 2026	9.17	9.35	9.07	9.27	9.27	1.20%	3,443,523
Oct 30, 2026	9.11	9.21	9.00	9.16	9.16	-0.11%	3,253,300
Oct 29, 2026	9.14	9.26	9.11	9.17	9.17	-0.11%	3,285,903
Oct 28, 2026	9.30	9.39	9.15	9.18	9.18	-2.03%	5,313,700
Oct 27, 2026	10.05	10.07	9.35	9.37	9.37	-8.76%	12,410,066
Oct 26, 2026	10.30	10.37	10.21	10.27	10.27	-0.19%	3,539,594
Oct 23, 2026	10.06	10.29	9.88	10.29	10.29	1.28%	4,852,421
Oct 22, 2026	10.16	10.22	10.07	10.16	10.16	0.10%	2,457,600
Oct 21, 2026	10.04	10.22	10.04	10.15	10.15	1.00%	3,335,760
Oct 20, 2026	10.05	10.16	9.98	10.05	10.05	-	3,327,300
Oct 19, 2026	10.10	10.22	10.02	10.05	10.05	-0.69%	3,826,250
Oct 16, 2026	10.08	10.43	10.04	10.12	10.12	0.70%	4,689,400
Oct 15, 2026	10.04	10.13	9.99	10.05	10.05	-1.37%	3,561,700
Oct 14, 2026	10.27	10.37	10.17	10.19	10.19	-0.78%	3,111,460
Oct 13, 2026	10.25	10.40	10.13	10.27	10.27	0.29%	5,345,560
Oct 12, 2026	10.29	10.40	10.21	10.24	10.24	-0.49%	3,175,263
Oct 9, 2026	10.17	10.31	10.10	10.29	10.29	1.08%	2,709,240
Oct 8, 2026	10.28	10.48	10.14	10.18	10.18	-0.59%	2,861,403
Sep 30, 2026	10.25	10.29	10.20	10.24	10.24	0.20%	2,068,503
Sep 29, 2026	10.15	10.24	10.10	10.22	10.22	0.79%	1,263,500
Sep 28, 2026	10.20	10.28	10.10	10.14	10.14	-0.49%	1,947,697
Sep 24, 2026	10.23	10.29	10.15	10.19	10.19	-0.29%	1,410,100
Sep 23, 2026	10.31	10.31	10.19	10.22	10.22	-0.97%	1,674,400
Sep 22, 2026	10.33	10.39	10.21	10.32	10.32	0.29%	2,069,500
Sep 21, 2026	10.14	10.32	10.13	10.29	10.29	1.68%	2,820,900
Sep 18, 2026	10.11	10.21	10.09	10.12	10.12	0.10%	2,037,400
Sep 17, 2026	10.03	10.14	10.00	10.11	10.11	0.20%	1,977,800
Sep 16, 2026	10.10	10.18	10.01	10.09	10.09	-0.88%	2,660,500
Sep 15, 2026	10.34	10.42	10.15	10.18	10.18	-1.74%	2,579,200
Sep 14, 2026	10.27	10.45	10.22	10.36	10.36	0.88%	2,335,900
Sep 11, 2026	10.46	10.52	10.19	10.27	10.27	-2.47%	2,599,700
Sep 10, 2026	10.69	10.72	10.45	10.53	10.53	-1.50%	2,413,870
Sep 9, 2026	10.79	10.83	10.65	10.69	10.69	-1.02%	2,677,900
Sep 8, 2026	10.70	10.85	10.66	10.80	10.80	1.03%	3,437,700
Sep 7, 2026	10.69	10.76	10.61	10.69	10.69	0.85%	3,557,000
Sep 4, 2026	10.39	10.65	10.32	10.60	10.60	2.42%	4,224,500
Sep 3, 2026	10.43	10.56	10.32	10.35	10.35	-0.77%	2,087,700
Sep 2, 2026	10.53	10.55	10.43	10.43	10.43	-1.14%	1,945,400
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