SHA:603956 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	6.88	6.98	6.88	6.94	-	0.58%	8,593,085
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
Dec 3, 2025	6.89	6.89	6.65	6.72	6.72	-2.33%	18,201,410
Dec 2, 2025	6.84	6.91	6.84	6.88	6.88	-0.15%	8,430,559
Dec 1, 2025	6.91	6.95	6.83	6.89	6.89	-	11,807,870
Nov 28, 2025	6.86	6.92	6.81	6.89	6.89	0.29%	9,426,221
Nov 27, 2025	6.81	6.97	6.81	6.87	6.87	0.29%	13,912,284
Nov 26, 2025	6.91	7.02	6.83	6.85	6.85	-1.58%	17,026,420
Nov 25, 2025	7.05	7.05	6.95	6.96	6.96	-0.57%	18,087,150
Nov 24, 2025	6.99	7.03	6.86	7.00	7.00	0.72%	20,042,310
Nov 21, 2025	6.85	7.07	6.73	6.95	6.95	0.58%	25,183,150
Nov 20, 2025	7.03	7.04	6.86	6.91	6.91	-1.14%	16,860,710
Nov 19, 2025	6.90	7.04	6.84	6.99	6.99	1.45%	23,752,550
Nov 18, 2025	6.85	7.08	6.82	6.89	6.89	1.03%	29,643,690
Nov 17, 2025	6.69	6.86	6.67	6.82	6.82	2.10%	17,192,910
Nov 14, 2025	6.64	6.76	6.62	6.68	6.68	0.45%	12,221,360
Nov 13, 2025	6.62	6.66	6.58	6.65	6.65	0.30%	8,196,055
Nov 12, 2025	6.65	6.67	6.57	6.63	6.63	-0.45%	7,764,399