Zhejiang Sunriver Culture Tourism Co.,Ltd. (SHA:600576)
China
· Delayed Price · Currency is CNY 5.97
+0.19 (3.29%)
Apr 29, 2026, 3:00 PM CST
SHA:600576 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.75 | 5.86 | 5.69 | 5.78 | 5.78 | -0.17% | 12,138,100 |
| Apr 27, 2026 | 5.75 | 5.82 | 5.63 | 5.79 | 5.79 | -0.34% | 15,525,600 |
| Apr 24, 2026 | 5.83 | 5.88 | 5.73 | 5.81 | 5.81 | -1.19% | 11,155,819 |
| Apr 23, 2026 | 5.96 | 5.96 | 5.84 | 5.88 | 5.88 | -1.18% | 11,610,841 |
| Apr 22, 2026 | 6.00 | 6.01 | 5.91 | 5.95 | 5.95 | -0.83% | 8,605,899 |
| Apr 21, 2026 | 6.03 | 6.10 | 5.95 | 6.00 | 6.00 | -0.50% | 9,898,901 |
| Apr 20, 2026 | 6.02 | 6.06 | 5.94 | 6.03 | 6.03 | 0.50% | 10,095,065 |
| Apr 17, 2026 | 6.12 | 6.13 | 5.93 | 6.00 | 6.00 | -1.96% | 17,639,898 |
| Apr 16, 2026 | 5.90 | 6.17 | 5.90 | 6.12 | 6.12 | 2.86% | 24,385,020 |
| Apr 15, 2026 | 5.87 | 6.00 | 5.86 | 5.95 | 5.95 | 1.54% | 15,171,698 |
| Apr 14, 2026 | 5.88 | 5.91 | 5.78 | 5.86 | 5.86 | 0.17% | 8,057,700 |
| Apr 13, 2026 | 5.75 | 5.88 | 5.75 | 5.85 | 5.85 | 0.69% | 7,144,780 |
| Apr 10, 2026 | 5.75 | 5.92 | 5.75 | 5.81 | 5.81 | 1.04% | 10,855,600 |
| Apr 9, 2026 | 5.88 | 5.89 | 5.73 | 5.75 | 5.75 | -3.04% | 11,430,640 |
| Apr 8, 2026 | 5.89 | 5.95 | 5.88 | 5.93 | 5.93 | 2.07% | 15,726,099 |
| Apr 7, 2026 | 5.65 | 5.81 | 5.62 | 5.81 | 5.81 | 2.47% | 9,804,800 |
| Apr 3, 2026 | 5.85 | 5.88 | 5.64 | 5.67 | 5.67 | -2.91% | 10,598,219 |
| Apr 2, 2026 | 6.07 | 6.07 | 5.82 | 5.84 | 5.84 | -3.95% | 15,736,500 |
| Apr 1, 2026 | 6.06 | 6.13 | 5.99 | 6.08 | 6.08 | 2.36% | 13,893,500 |
| Mar 31, 2026 | 6.05 | 6.16 | 5.93 | 5.94 | 5.94 | -2.14% | 12,921,000 |
| Mar 30, 2026 | 6.09 | 6.17 | 6.03 | 6.07 | 6.07 | -1.30% | 10,901,720 |
| Mar 27, 2026 | 5.85 | 6.20 | 5.85 | 6.15 | 6.15 | 3.89% | 23,869,290 |
| Mar 26, 2026 | 6.03 | 6.09 | 5.89 | 5.92 | 5.92 | -1.66% | 9,474,500 |
| Mar 25, 2026 | 5.94 | 6.06 | 5.92 | 6.02 | 6.02 | 1.69% | 11,548,790 |
| Mar 24, 2026 | 5.93 | 5.97 | 5.82 | 5.92 | 5.92 | 1.89% | 14,643,770 |
| Mar 23, 2026 | 6.16 | 6.16 | 5.76 | 5.81 | 5.81 | -6.59% | 15,300,930 |
| Mar 20, 2026 | 6.29 | 6.43 | 6.21 | 6.22 | 6.22 | -0.80% | 12,938,240 |
| Mar 19, 2026 | 6.26 | 6.34 | 6.23 | 6.27 | 6.27 | -0.63% | 7,558,465 |
| Mar 18, 2026 | 6.41 | 6.44 | 6.26 | 6.31 | 6.31 | -1.56% | 9,210,371 |
| Mar 17, 2026 | 6.49 | 6.57 | 6.40 | 6.41 | 6.41 | -1.23% | 10,595,040 |
| Mar 16, 2026 | 6.35 | 6.50 | 6.34 | 6.49 | 6.49 | 1.88% | 12,937,790 |
| Mar 13, 2026 | 6.36 | 6.45 | 6.33 | 6.37 | 6.37 | 0.16% | 9,770,042 |
| Mar 12, 2026 | 6.43 | 6.44 | 6.34 | 6.36 | 6.36 | -0.78% | 6,360,600 |
| Mar 11, 2026 | 6.46 | 6.48 | 6.38 | 6.41 | 6.41 | -0.77% | 7,408,000 |
| Mar 10, 2026 | 6.40 | 6.50 | 6.39 | 6.46 | 6.46 | 1.41% | 9,147,496 |
| Mar 9, 2026 | 6.33 | 6.41 | 6.25 | 6.37 | 6.37 | -0.62% | 11,157,746 |
| Mar 6, 2026 | 6.27 | 6.43 | 6.24 | 6.41 | 6.41 | 2.23% | 10,409,080 |
| Mar 5, 2026 | 6.25 | 6.29 | 6.21 | 6.27 | 6.27 | 1.46% | 9,714,657 |
| Mar 4, 2026 | 6.15 | 6.24 | 6.07 | 6.18 | 6.18 | -0.48% | 11,362,140 |
| Mar 3, 2026 | 6.38 | 6.44 | 6.20 | 6.21 | 6.21 | -2.20% | 15,337,490 |
| Mar 2, 2026 | 6.40 | 6.51 | 6.34 | 6.35 | 6.35 | -2.91% | 17,444,059 |
| Feb 27, 2026 | 6.35 | 6.60 | 6.35 | 6.54 | 6.54 | 1.87% | 14,068,640 |
| Feb 26, 2026 | 6.54 | 6.55 | 6.40 | 6.42 | 6.42 | -1.68% | 15,212,500 |
| Feb 25, 2026 | 6.46 | 6.53 | 6.43 | 6.53 | 6.53 | 2.03% | 15,235,310 |
| Feb 24, 2026 | 6.66 | 6.66 | 6.27 | 6.40 | 6.40 | -3.47% | 20,309,730 |
| Feb 13, 2026 | 6.69 | 6.75 | 6.62 | 6.63 | 6.63 | -0.75% | 14,852,640 |
| Feb 12, 2026 | 6.75 | 6.77 | 6.62 | 6.68 | 6.68 | -1.47% | 20,127,212 |
| Feb 11, 2026 | 6.96 | 6.99 | 6.74 | 6.78 | 6.78 | -3.00% | 33,983,820 |
| Feb 10, 2026 | 6.75 | 7.02 | 6.72 | 6.99 | 6.99 | 3.10% | 35,970,790 |
| Feb 9, 2026 | 6.70 | 6.80 | 6.66 | 6.78 | 6.78 | 1.35% | 18,034,880 |
| Feb 6, 2026 | 6.77 | 6.79 | 6.61 | 6.69 | 6.69 | -1.47% | 21,651,890 |
| Feb 5, 2026 | 6.70 | 6.84 | 6.65 | 6.79 | 6.79 | 1.49% | 26,528,259 |
| Feb 4, 2026 | 6.61 | 6.73 | 6.58 | 6.69 | 6.69 | 0.15% | 14,434,210 |
| Feb 3, 2026 | 6.55 | 6.73 | 6.55 | 6.68 | 6.68 | 1.98% | 18,441,660 |
| Feb 2, 2026 | 6.56 | 6.76 | 6.52 | 6.55 | 6.55 | -1.21% | 24,289,302 |
| Jan 30, 2026 | 6.61 | 6.69 | 6.54 | 6.63 | 6.63 | 0.76% | 20,942,080 |
| Jan 29, 2026 | 6.45 | 6.60 | 6.35 | 6.58 | 6.58 | 2.02% | 20,341,490 |
| Jan 28, 2026 | 6.54 | 6.55 | 6.41 | 6.45 | 6.45 | -1.38% | 13,774,960 |
| Jan 27, 2026 | 6.57 | 6.64 | 6.41 | 6.54 | 6.54 | -0.76% | 19,050,290 |
| Jan 26, 2026 | 6.78 | 6.78 | 6.50 | 6.59 | 6.59 | -2.80% | 25,936,920 |
| Jan 23, 2026 | 6.72 | 6.85 | 6.68 | 6.78 | 6.78 | 0.89% | 17,332,540 |
| Jan 22, 2026 | 6.61 | 6.73 | 6.56 | 6.72 | 6.72 | 1.51% | 17,484,190 |
| Jan 21, 2026 | 6.54 | 6.66 | 6.48 | 6.62 | 6.62 | 0.46% | 15,436,230 |
| Jan 20, 2026 | 6.58 | 6.64 | 6.51 | 6.59 | 6.59 | 0.46% | 17,349,750 |
| Jan 19, 2026 | 6.48 | 6.59 | 6.45 | 6.56 | 6.56 | 2.02% | 19,522,690 |
| Jan 16, 2026 | 6.62 | 6.63 | 6.41 | 6.43 | 6.43 | -3.16% | 23,589,330 |
| Jan 15, 2026 | 6.70 | 6.80 | 6.56 | 6.64 | 6.64 | -0.90% | 26,619,470 |
| Jan 14, 2026 | 6.54 | 6.75 | 6.52 | 6.70 | 6.70 | 2.76% | 35,039,040 |
| Jan 13, 2026 | 6.63 | 6.72 | 6.52 | 6.52 | 6.52 | -2.10% | 25,670,260 |
| Jan 12, 2026 | 6.64 | 6.70 | 6.59 | 6.66 | 6.66 | 0.45% | 29,411,940 |
| Jan 9, 2026 | 6.59 | 6.67 | 6.53 | 6.63 | 6.63 | 0.45% | 29,282,710 |
| Jan 8, 2026 | 6.46 | 6.62 | 6.36 | 6.60 | 6.60 | 2.01% | 26,862,187 |
| Jan 7, 2026 | 6.40 | 6.52 | 6.36 | 6.47 | 6.47 | 1.25% | 25,577,383 |
| Jan 6, 2026 | 6.28 | 6.46 | 6.26 | 6.39 | 6.39 | 1.59% | 26,468,850 |
| Jan 5, 2026 | 6.27 | 6.30 | 6.20 | 6.29 | 6.29 | 0.80% | 22,170,680 |
| Dec 31, 2025 | 6.34 | 6.36 | 6.23 | 6.24 | 6.24 | -1.73% | 25,939,090 |
| Dec 30, 2025 | 6.37 | 6.46 | 6.31 | 6.35 | 6.35 | -0.63% | 34,434,900 |
| Dec 29, 2025 | 6.56 | 6.62 | 6.30 | 6.39 | 6.39 | -3.18% | 56,999,240 |
| Dec 26, 2025 | 5.99 | 6.60 | 5.95 | 6.60 | 6.60 | 10.00% | 67,623,770 |
| Dec 25, 2025 | 5.95 | 6.05 | 5.88 | 6.00 | 6.00 | 1.35% | 21,082,420 |
| Dec 24, 2025 | 5.79 | 5.96 | 5.68 | 5.92 | 5.92 | 0.17% | 28,470,819 |
| Dec 23, 2025 | 5.85 | 6.02 | 5.79 | 5.91 | 5.91 | -2.80% | 39,889,480 |
| Dec 22, 2025 | 6.03 | 6.13 | 5.98 | 6.08 | 6.08 | 1.00% | 23,745,700 |
| Dec 19, 2025 | 5.84 | 6.02 | 5.77 | 6.02 | 6.02 | 3.79% | 30,608,640 |
| Dec 18, 2025 | 5.66 | 5.88 | 5.65 | 5.80 | 5.80 | 1.58% | 26,901,196 |
| Dec 17, 2025 | 5.70 | 5.85 | 5.58 | 5.71 | 5.71 | -1.55% | 34,531,790 |
| Dec 16, 2025 | 5.77 | 5.84 | 5.75 | 5.80 | 5.80 | 0.17% | 23,713,990 |
| Dec 15, 2025 | 5.92 | 5.96 | 5.77 | 5.79 | 5.79 | -3.18% | 34,124,770 |
| Dec 12, 2025 | 5.81 | 6.08 | 5.77 | 5.98 | 5.98 | 2.93% | 39,303,570 |
| Dec 11, 2025 | 5.86 | 5.90 | 5.81 | 5.81 | 5.81 | -1.53% | 30,272,770 |
| Dec 10, 2025 | 5.84 | 6.01 | 5.82 | 5.90 | 5.90 | -0.17% | 39,795,130 |
| Dec 9, 2025 | 6.31 | 6.34 | 5.88 | 5.91 | 5.91 | -7.51% | 72,942,791 |
| Dec 8, 2025 | 6.35 | 6.49 | 6.35 | 6.39 | 6.39 | -3.62% | 49,557,560 |
| Dec 5, 2025 | 6.84 | 6.84 | 6.49 | 6.63 | 6.63 | -5.56% | 51,795,950 |
| Dec 4, 2025 | 7.29 | 7.39 | 6.76 | 7.02 | 7.02 | -5.77% | 63,234,560 |
| Dec 3, 2025 | 7.41 | 7.55 | 7.40 | 7.45 | 7.45 | 1.09% | 25,923,580 |
| Dec 2, 2025 | 7.46 | 7.48 | 7.33 | 7.37 | 7.37 | -1.86% | 17,434,200 |
| Dec 1, 2025 | 7.46 | 7.53 | 7.42 | 7.51 | 7.51 | 1.62% | 20,876,290 |
| Nov 28, 2025 | 7.36 | 7.48 | 7.26 | 7.39 | 7.39 | 0.41% | 13,369,890 |
| Nov 27, 2025 | 7.37 | 7.43 | 7.28 | 7.36 | 7.36 | 0.82% | 14,816,290 |