SHA:603956 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	6.90	7.03	6.90	6.98	6.98	0.72%	7,531,400
Feb 12, 2026	6.99	7.00	6.87	6.93	6.93	-0.86%	8,226,945
Feb 11, 2026	7.01	7.06	6.95	6.99	6.99	-0.57%	6,521,950
Feb 10, 2026	7.02	7.09	7.00	7.03	7.03	0.14%	9,371,275
Feb 9, 2026	7.01	7.04	6.96	7.02	7.02	0.86%	9,190,400
Feb 6, 2026	6.90	7.02	6.84	6.96	6.96	1.02%	12,525,770
Feb 5, 2026	7.02	7.03	6.88	6.89	6.89	-1.85%	13,127,800
Feb 4, 2026	6.87	7.04	6.85	7.02	7.02	1.89%	15,940,040
Feb 3, 2026	6.63	6.93	6.61	6.89	6.89	3.92%	15,762,100
Feb 2, 2026	6.64	6.79	6.61	6.63	6.63	0.61%	11,790,290
Jan 30, 2026	6.59	6.73	6.53	6.59	6.59	-0.30%	10,555,900
Jan 29, 2026	6.68	6.79	6.57	6.61	6.61	-1.20%	10,213,140
Jan 28, 2026	6.76	6.86	6.67	6.69	6.69	-1.04%	8,718,030
Jan 27, 2026	6.80	6.85	6.61	6.76	6.76	-1.02%	9,615,476
Jan 26, 2026	6.99	7.00	6.75	6.83	6.83	-2.15%	11,223,400
Jan 23, 2026	6.93	6.98	6.92	6.98	6.98	0.43%	8,410,360
Jan 22, 2026	6.88	6.98	6.88	6.95	6.95	0.72%	8,840,585
Jan 21, 2026	6.79	6.91	6.73	6.90	6.90	1.47%	10,874,090
Jan 20, 2026	6.88	6.92	6.75	6.80	6.80	-0.87%	11,040,900
Jan 19, 2026	6.85	6.92	6.80	6.86	6.86	0.15%	9,715,374
Jan 16, 2026	6.98	6.99	6.79	6.85	6.85	-1.44%	15,278,750
Jan 15, 2026	6.89	7.03	6.87	6.95	6.95	-1.42%	18,163,190
Jan 14, 2026	6.95	7.17	6.93	7.05	7.05	1.00%	26,403,055
Jan 13, 2026	7.10	7.21	6.96	6.98	6.98	-0.29%	27,038,493
Jan 12, 2026	6.90	7.00	6.86	7.00	7.00	1.60%	21,581,330
Jan 9, 2026	6.87	6.93	6.81	6.89	6.89	0.29%	16,659,130
Jan 8, 2026	6.80	6.90	6.73	6.87	6.87	1.18%	21,451,170
Jan 7, 2026	6.64	7.06	6.63	6.79	6.79	2.41%	30,354,970
Jan 6, 2026	6.53	6.77	6.52	6.63	6.63	1.22%	11,555,185
Jan 5, 2026	6.46	6.58	6.45	6.55	6.55	1.39%	11,016,430
Dec 31, 2025	6.32	6.46	6.27	6.46	6.46	2.38%	10,764,625
Dec 30, 2025	6.35	6.41	6.28	6.31	6.31	-0.32%	7,971,400
Dec 29, 2025	6.41	6.41	6.30	6.33	6.33	-0.63%	4,948,779
Dec 26, 2025	6.42	6.46	6.34	6.37	6.37	-0.93%	6,695,500
Dec 25, 2025	6.36	6.44	6.35	6.43	6.43	1.10%	6,117,000
Dec 24, 2025	6.30	6.42	6.25	6.36	6.36	1.44%	6,173,410
Dec 23, 2025	6.38	6.38	6.25	6.27	6.27	-1.26%	5,167,796
Dec 22, 2025	6.35	6.42	6.30	6.35	6.35	0.32%	8,322,100
Dec 19, 2025	6.15	6.34	6.15	6.33	6.33	2.76%	9,216,399
Dec 18, 2025	6.11	6.23	6.10	6.16	6.16	0.16%	6,476,900
Dec 17, 2025	6.10	6.15	5.98	6.15	6.15	0.65%	8,728,495
Dec 16, 2025	6.22	6.28	6.10	6.11	6.11	-2.24%	8,287,200
Dec 15, 2025	6.24	6.30	6.16	6.25	6.25	-	5,854,100
Dec 12, 2025	6.31	6.37	6.25	6.25	6.25	-0.95%	9,004,236
Dec 11, 2025	6.50	6.54	6.31	6.31	6.31	-2.92%	11,929,430
Dec 10, 2025	6.61	6.61	6.48	6.50	6.50	-1.52%	8,506,200
Dec 9, 2025	6.60	6.67	6.57	6.60	6.60	-0.60%	8,535,221
Dec 8, 2025	6.58	6.67	6.54	6.64	6.64	0.91%	7,870,175
Dec 5, 2025	6.46	6.59	6.42	6.58	6.58	1.54%	9,669,200
Dec 4, 2025	6.75	6.75	6.47	6.48	6.48	-3.57%	14,313,780