SHA:603568 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	15.08	15.36	15.00	15.07	15.07	0.47%	7,375,626
May 28, 2026	15.30	15.44	14.70	15.00	15.00	-2.22%	8,573,912
May 27, 2026	15.56	15.64	15.25	15.34	15.34	-1.35%	6,290,351
May 26, 2026	15.62	15.80	15.41	15.55	15.55	-0.43%	8,449,270
May 25, 2026	16.43	16.54	15.97	16.12	15.62	-1.83%	11,643,955
May 22, 2026	16.51	16.88	16.42	16.42	15.91	-0.61%	6,565,686
May 21, 2026	16.87	17.22	16.52	16.52	16.00	-1.83%	6,076,043
May 20, 2026	16.71	16.84	16.55	16.83	16.30	0.75%	5,691,530
May 19, 2026	16.72	16.90	16.58	16.70	16.18	-0.10%	4,333,304
May 18, 2026	16.96	17.17	16.59	16.72	16.20	-2.05%	7,113,785
May 15, 2026	17.21	17.42	16.92	17.07	16.54	-0.82%	6,212,787
May 14, 2026	17.56	17.65	17.21	17.21	16.67	-1.99%	5,496,238
May 13, 2026	17.83	18.04	17.38	17.56	17.01	-1.59%	6,564,194
May 12, 2026	17.53	18.03	17.43	17.84	17.29	1.81%	8,550,911
May 11, 2026	17.73	17.83	17.46	17.53	16.98	-1.17%	6,844,490
May 8, 2026	17.58	17.98	17.58	17.73	17.18	-1.16%	6,479,325
May 7, 2026	18.08	18.14	17.78	17.94	17.39	-1.06%	9,307,714
May 6, 2026	17.92	18.31	17.73	18.13	17.57	1.35%	11,465,883
Apr 30, 2026	17.72	17.93	17.53	17.89	17.34	1.23%	6,886,888
Apr 29, 2026	17.18	17.97	17.07	17.68	17.13	2.96%	16,024,595
Apr 28, 2026	16.67	17.32	16.03	17.17	16.63	-0.43%	16,962,143
Apr 27, 2026	17.36	17.55	17.21	17.24	16.71	-0.67%	9,976,353
Apr 24, 2026	17.73	17.86	17.34	17.36	16.82	-2.07%	11,024,311
Apr 23, 2026	17.56	17.89	17.48	17.73	17.18	1.48%	12,629,387
Apr 22, 2026	17.33	17.54	17.23	17.47	16.92	0.77%	11,300,966
Apr 21, 2026	17.71	17.71	17.29	17.33	16.80	-2.21%	15,565,199
Apr 20, 2026	18.59	18.59	17.52	17.73	17.18	-8.71%	35,598,275
Apr 17, 2026	19.32	19.58	19.03	19.42	18.81	0.47%	13,293,095
Apr 16, 2026	20.48	20.63	19.13	19.33	18.73	-5.62%	22,427,903
Apr 15, 2026	20.66	20.96	20.46	20.48	19.84	-0.36%	4,659,909
Apr 14, 2026	20.59	20.63	20.18	20.55	19.91	0.45%	6,694,875
Apr 13, 2026	21.26	21.56	20.45	20.46	19.82	-4.47%	8,698,562
Apr 10, 2026	21.40	21.63	21.26	21.42	20.75	0.67%	5,567,802
Apr 9, 2026	21.50	21.85	21.25	21.28	20.61	-1.05%	7,032,711
Apr 8, 2026	20.95	21.58	20.88	21.50	20.83	4.28%	10,524,911
Apr 7, 2026	20.65	21.04	20.44	20.62	19.98	-0.16%	3,656,267
Apr 3, 2026	20.74	20.93	20.58	20.65	20.01	-0.96%	3,372,543
Apr 2, 2026	20.88	20.98	20.65	20.85	20.20	-0.60%	5,197,419
Apr 1, 2026	21.25	21.44	20.83	20.98	20.32	0.32%	6,554,195
Mar 31, 2026	21.33	21.79	20.79	20.91	20.26	-2.94%	7,573,127
Mar 30, 2026	21.88	21.88	21.19	21.54	20.87	-1.67%	7,548,625
Mar 27, 2026	21.63	22.12	21.58	21.91	21.23	0.34%	5,908,408
Mar 26, 2026	22.31	22.48	21.68	21.83	21.16	-1.21%	4,517,359
Mar 25, 2026	21.86	22.35	21.72	22.10	21.41	1.80%	6,605,931
Mar 24, 2026	21.54	21.81	21.21	21.71	21.03	1.84%	5,857,831
Mar 23, 2026	21.63	21.96	21.08	21.32	20.66	-2.22%	7,689,155
Mar 20, 2026	21.88	22.23	21.69	21.80	21.12	0.35%	6,308,453
Mar 19, 2026	22.28	22.29	21.67	21.73	21.05	-2.91%	8,865,472
Mar 18, 2026	22.59	22.75	22.23	22.38	21.68	-1.65%	8,527,551
Mar 17, 2026	23.49	23.57	22.72	22.75	22.04	-2.85%	6,317,017