SHA:603606 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	58.32	59.66	57.55	58.86	58.86	0.82%	9,249,542
Sep 11, 2025	58.00	58.89	57.17	58.38	58.38	0.59%	15,876,236
Sep 10, 2025	57.27	58.75	57.11	58.04	58.04	0.33%	11,383,924
Sep 9, 2025	58.29	59.16	57.47	57.85	57.85	-0.26%	8,259,591
Sep 8, 2025	58.60	59.59	57.12	58.00	58.00	0.19%	11,344,757
Sep 5, 2025	56.41	60.06	56.16	57.89	57.89	2.62%	18,446,829
Sep 4, 2025	55.18	57.62	54.99	56.41	56.41	2.23%	17,518,011
Sep 3, 2025	54.02	55.70	53.75	55.18	55.18	2.09%	10,556,295
Sep 2, 2025	54.59	54.80	53.41	54.05	54.05	-1.19%	8,036,162
Sep 1, 2025	52.51	54.99	52.41	54.70	54.70	3.64%	14,418,108
Aug 29, 2025	53.35	53.50	52.01	52.78	52.78	-1.07%	8,489,631
Aug 28, 2025	51.31	53.71	51.18	53.35	53.35	3.89%	13,934,965
Aug 27, 2025	52.30	52.83	51.25	51.35	51.35	-1.97%	10,403,809
Aug 26, 2025	53.29	53.39	52.20	52.38	52.38	-1.63%	11,085,520
Aug 25, 2025	52.90	53.44	52.63	53.25	53.25	1.54%	10,074,826
Aug 22, 2025	52.57	52.89	52.11	52.44	52.44	-0.21%	9,283,800
Aug 21, 2025	52.78	53.22	52.19	52.55	52.55	-0.30%	7,820,626
Aug 20, 2025	52.74	52.78	51.61	52.71	52.71	-0.15%	11,586,458
Aug 19, 2025	54.66	54.86	52.40	52.79	52.79	-3.40%	15,572,628
Aug 18, 2025	55.20	55.37	54.16	54.65	54.65	-0.58%	18,714,058
Aug 15, 2025	50.20	56.49	50.12	54.97	54.97	6.97%	45,248,118
Aug 14, 2025	50.56	51.68	49.88	51.39	51.39	0.67%	18,109,758
Aug 13, 2025	49.68	51.50	49.68	51.05	51.05	3.21%	23,144,598
Aug 12, 2025	48.99	50.12	48.80	49.46	49.46	1.12%	11,513,291
Aug 11, 2025	48.79	49.06	48.35	48.91	48.91	0.85%	6,571,027
Aug 8, 2025	48.35	48.80	48.05	48.50	48.50	0.94%	7,797,599
Aug 7, 2025	48.30	48.48	48.00	48.05	48.05	-0.46%	4,650,663
Aug 6, 2025	48.41	48.50	48.08	48.27	48.27	-0.29%	5,337,162
Aug 5, 2025	47.89	48.65	47.89	48.41	48.41	0.90%	6,161,442
Aug 4, 2025	48.00	48.10	47.47	47.98	47.98	-0.31%	6,096,938
Aug 1, 2025	47.42	48.16	47.33	48.13	48.13	1.52%	7,919,407
Jul 31, 2025	48.00	48.05	47.28	47.41	47.41	-0.80%	8,134,709
Jul 30, 2025	47.94	48.10	47.60	47.79	47.79	-0.29%	6,572,359
Jul 29, 2025	48.01	48.01	47.48	47.93	47.93	-0.27%	8,052,482
Jul 28, 2025	48.84	48.84	48.03	48.06	48.06	-1.78%	11,531,461
Jul 25, 2025	48.75	49.12	48.60	48.93	48.93	0.27%	9,034,254
Jul 24, 2025	48.81	48.82	48.28	48.80	48.80	-0.12%	8,252,913
Jul 23, 2025	49.50	49.59	48.82	48.86	48.86	-0.81%	6,736,923
Jul 22, 2025	49.67	49.85	48.89	49.26	49.26	-0.81%	11,713,187
Jul 21, 2025	49.12	49.68	48.90	49.66	49.66	1.41%	8,703,936
Jul 18, 2025	48.94	49.13	48.71	48.97	48.97	0.08%	4,459,745
Jul 17, 2025	49.25	49.37	48.80	48.93	48.93	-0.63%	6,894,495
Jul 16, 2025	49.20	49.38	48.80	49.24	49.24	0.12%	4,554,959
Jul 15, 2025	49.36	49.76	49.06	49.18	49.18	-0.51%	4,954,226
Jul 14, 2025	50.21	50.24	49.35	49.43	49.43	-1.51%	6,254,405
Jul 11, 2025	50.11	50.57	49.72	50.19	50.19	0.24%	4,186,866
Jul 10, 2025	50.77	51.06	50.01	50.07	50.07	-1.46%	4,329,595
Jul 9, 2025	51.36	51.46	50.79	50.81	50.81	-1.05%	3,266,342
Jul 8, 2025	50.30	51.51	50.27	51.35	51.35	1.93%	4,057,489
Jul 7, 2025	50.68	50.99	50.01	50.38	50.38	-1.06%	3,598,383