SHA:603566 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	10.18	10.47	10.11	10.37	-	1.27%	1,552,800
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
Apr 29, 2026	12.20	12.20	11.67	12.01	11.55	-3.53%	8,244,493
Apr 28, 2026	12.50	12.69	12.41	12.45	11.98	-0.95%	3,547,408
Apr 27, 2026	12.48	12.60	12.35	12.57	12.09	0.72%	3,560,005
Apr 24, 2026	12.47	12.52	12.33	12.48	12.01	0.32%	2,691,500
Apr 23, 2026	12.59	12.59	12.39	12.44	11.97	-0.88%	2,844,600
Apr 22, 2026	12.49	12.70	12.48	12.55	12.07	-0.08%	3,288,000
Apr 21, 2026	12.60	12.71	12.51	12.56	12.08	-0.63%	2,108,700
Apr 20, 2026	12.68	12.73	12.51	12.64	12.16	-	2,884,800
Apr 17, 2026	12.88	12.90	12.55	12.64	12.16	-1.79%	3,784,364
Apr 16, 2026	12.89	12.89	12.76	12.87	12.38	0.16%	3,142,200
Apr 15, 2026	12.72	12.90	12.72	12.85	12.36	1.26%	3,934,500
Apr 14, 2026	12.64	12.71	12.47	12.69	12.21	0.55%	3,523,400
Apr 13, 2026	12.85	12.85	12.48	12.62	12.14	-1.10%	3,851,993
Apr 10, 2026	12.70	12.82	12.59	12.76	12.28	1.35%	3,512,800
Apr 9, 2026	12.85	13.00	12.52	12.59	12.11	-2.33%	4,513,900