SHA:603606 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	46.01	46.45	44.78	44.86	-	-2.48%	7,373,117
May 26, 2026	46.60	47.17	45.51	46.00	46.00	-2.16%	10,808,820
May 25, 2026	48.05	48.05	46.77	47.48	47.02	-	10,800,803
May 22, 2026	47.90	48.08	46.99	47.48	47.02	-0.47%	11,155,732
May 21, 2026	49.08	49.38	47.50	47.71	47.24	-2.30%	13,752,419
May 20, 2026	49.08	49.43	47.88	48.83	48.35	-1.48%	12,945,527
May 19, 2026	49.16	49.58	48.07	49.57	49.08	1.23%	12,583,871
May 18, 2026	48.34	50.10	48.25	48.97	48.49	0.17%	11,876,339
May 15, 2026	50.73	51.04	48.47	48.88	48.40	-4.49%	25,187,027
May 14, 2026	53.50	53.75	51.11	51.18	50.68	-4.03%	20,817,815
May 13, 2026	51.80	53.42	51.80	53.33	52.81	3.11%	26,076,635
May 12, 2026	51.83	53.00	50.65	51.73	51.22	0.18%	24,057,023
May 11, 2026	51.41	52.39	51.41	51.63	51.13	0.44%	18,607,175
May 8, 2026	52.25	52.40	50.73	51.41	50.90	-2.06%	20,057,759
May 7, 2026	52.42	52.50	51.56	52.49	51.98	0.95%	15,349,247
May 6, 2026	52.38	52.78	51.73	52.00	51.49	0.43%	19,399,415
Apr 30, 2026	52.50	52.60	50.99	51.78	51.27	-1.99%	18,192,467
Apr 29, 2026	51.42	53.56	51.10	52.83	52.31	2.00%	15,921,539
Apr 28, 2026	53.11	53.74	51.58	51.79	51.28	-3.06%	15,561,911
Apr 27, 2026	54.42	55.08	53.17	53.43	52.90	-1.73%	22,690,235
Apr 24, 2026	54.83	56.00	53.58	54.37	53.83	-1.02%	20,377,319
Apr 23, 2026	55.97	56.32	53.67	54.93	54.39	-1.92%	40,950,407
Apr 22, 2026	52.40	56.00	52.39	56.00	55.45	10.00%	25,605,659
Apr 21, 2026	51.11	51.64	50.44	50.91	50.41	0.15%	13,533,047
Apr 20, 2026	50.13	51.42	49.76	50.83	50.33	1.58%	16,450,127
Apr 17, 2026	49.83	51.00	49.72	50.04	49.55	0.69%	11,988,459
Apr 16, 2026	49.58	49.81	49.05	49.70	49.21	0.74%	10,475,444
Apr 15, 2026	49.76	49.99	49.01	49.33	48.85	-0.13%	9,639,208
Apr 14, 2026	48.70	49.42	47.86	49.40	48.91	1.51%	11,393,058
Apr 13, 2026	48.13	48.92	47.82	48.67	48.19	0.52%	9,973,017
Apr 10, 2026	48.58	49.83	48.36	48.42	47.94	0.28%	14,075,255
Apr 9, 2026	49.33	49.33	47.37	48.28	47.81	-3.43%	23,634,803
Apr 8, 2026	49.75	50.17	49.18	50.00	49.51	2.55%	13,455,611
Apr 7, 2026	48.67	49.89	48.07	48.76	48.28	0.55%	8,934,611
Apr 3, 2026	50.60	50.67	48.39	48.49	48.02	-4.34%	11,493,925
Apr 2, 2026	51.05	52.42	50.29	50.69	50.19	-0.70%	11,716,408
Apr 1, 2026	52.02	52.04	50.46	51.05	50.55	1.19%	11,244,325
Mar 31, 2026	50.83	51.53	50.23	50.45	49.95	-0.92%	13,445,891
Mar 30, 2026	49.17	51.25	48.21	50.92	50.42	5.80%	26,609,723
Mar 27, 2026	47.88	49.13	46.90	48.13	47.65	-1.20%	24,368,663
Mar 26, 2026	53.17	53.18	47.98	48.71	48.23	-7.98%	33,388,103
Mar 25, 2026	52.39	53.90	51.67	52.93	52.41	1.13%	11,017,779
Mar 24, 2026	53.05	53.13	51.33	52.34	51.83	0.02%	12,766,007
Mar 23, 2026	52.70	54.00	51.98	52.33	51.82	-2.30%	16,615,979
Mar 20, 2026	53.95	55.32	52.93	53.57	53.04	0.53%	16,766,543
Mar 19, 2026	53.77	55.18	52.95	53.28	52.76	-1.28%	16,046,603
Mar 18, 2026	55.18	55.46	53.19	53.98	53.44	-2.67%	21,662,507
Mar 17, 2026	54.67	57.92	54.67	55.46	54.91	-0.55%	23,135,699
Mar 16, 2026	57.58	58.52	54.82	55.77	55.22	-0.42%	25,183,895
Mar 13, 2026	55.83	58.17	55.73	56.00	55.45	1.30%	34,478,183