AUPU Intelligent Technology Corporation Limited (SHA:603551)
China
· Delayed Price · Currency is CNY 12.67
-0.06 (-0.47%)
Mar 10, 2026, 9:25 AM CST
SHA:603551 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 12.60 | 12.70 | 12.35 | 12.67 | 12.67 | -0.47% | 4,200,160 |
| Mar 6, 2026 | 12.16 | 12.79 | 12.14 | 12.73 | 12.73 | 4.17% | 7,207,337 |
| Mar 5, 2026 | 11.96 | 12.29 | 11.87 | 12.22 | 12.22 | 2.95% | 4,304,913 |
| Mar 4, 2026 | 12.20 | 12.20 | 11.71 | 11.87 | 11.87 | -2.70% | 4,346,141 |
| Mar 3, 2026 | 11.90 | 12.50 | 11.85 | 12.20 | 12.20 | 2.35% | 6,609,700 |
| Mar 2, 2026 | 11.87 | 12.00 | 11.70 | 11.92 | 11.92 | -0.08% | 4,388,829 |
| Feb 27, 2026 | 11.99 | 12.06 | 11.88 | 11.93 | 11.93 | -0.50% | 2,398,629 |
| Feb 26, 2026 | 12.19 | 12.21 | 11.93 | 11.99 | 11.99 | -0.50% | 1,566,800 |
| Feb 25, 2026 | 11.95 | 12.20 | 11.93 | 12.05 | 12.05 | 1.01% | 3,150,360 |
| Feb 24, 2026 | 12.03 | 12.30 | 11.90 | 11.93 | 11.93 | -0.42% | 1,743,829 |
| Feb 13, 2026 | 12.04 | 12.13 | 11.97 | 11.98 | 11.98 | -0.50% | 2,093,290 |
| Feb 12, 2026 | 12.34 | 12.34 | 12.00 | 12.04 | 12.04 | -2.67% | 3,633,600 |
| Feb 11, 2026 | 12.17 | 12.44 | 12.12 | 12.37 | 12.37 | 1.14% | 4,638,100 |
| Feb 10, 2026 | 11.99 | 12.32 | 11.85 | 12.23 | 12.23 | 2.60% | 7,422,669 |
| Feb 9, 2026 | 11.77 | 11.99 | 11.63 | 11.92 | 11.92 | 1.97% | 4,194,300 |
| Feb 6, 2026 | 11.73 | 11.77 | 11.56 | 11.69 | 11.69 | - | 2,961,800 |
| Feb 5, 2026 | 11.37 | 11.76 | 11.33 | 11.69 | 11.69 | 2.81% | 7,764,524 |
| Feb 4, 2026 | 11.29 | 11.39 | 11.26 | 11.37 | 11.37 | 0.62% | 3,013,308 |
| Feb 3, 2026 | 11.23 | 11.35 | 11.15 | 11.30 | 11.30 | 1.07% | 3,307,609 |
| Feb 2, 2026 | 11.24 | 11.35 | 11.15 | 11.18 | 11.18 | -0.97% | 4,232,900 |
| Jan 30, 2026 | 11.25 | 11.34 | 11.15 | 11.29 | 11.29 | 0.36% | 4,739,651 |
| Jan 29, 2026 | 11.13 | 11.32 | 11.06 | 11.25 | 11.25 | 1.72% | 4,169,253 |
| Jan 28, 2026 | 11.22 | 11.32 | 11.06 | 11.06 | 11.06 | -1.07% | 2,981,624 |
| Jan 27, 2026 | 11.30 | 11.30 | 11.05 | 11.18 | 11.18 | -1.06% | 3,948,495 |
| Jan 26, 2026 | 11.35 | 11.39 | 11.19 | 11.30 | 11.30 | -0.44% | 2,310,127 |
| Jan 23, 2026 | 11.30 | 11.36 | 11.24 | 11.35 | 11.35 | 0.80% | 3,078,500 |
| Jan 22, 2026 | 11.21 | 11.28 | 11.15 | 11.26 | 11.26 | 0.72% | 2,196,695 |
| Jan 21, 2026 | 11.20 | 11.26 | 11.14 | 11.18 | 11.18 | -0.09% | 2,369,948 |
| Jan 20, 2026 | 11.16 | 11.23 | 11.12 | 11.19 | 11.19 | 0.18% | 2,193,100 |
| Jan 19, 2026 | 10.99 | 11.17 | 10.92 | 11.17 | 11.17 | 1.64% | 3,996,233 |
| Jan 16, 2026 | 11.30 | 11.35 | 10.96 | 10.99 | 10.99 | -2.14% | 6,555,200 |
| Jan 15, 2026 | 11.23 | 11.32 | 11.16 | 11.23 | 11.23 | - | 3,086,700 |
| Jan 14, 2026 | 11.31 | 11.33 | 11.14 | 11.23 | 11.23 | -0.80% | 4,631,700 |
| Jan 13, 2026 | 11.34 | 11.41 | 11.25 | 11.32 | 11.32 | -0.09% | 5,714,603 |
| Jan 12, 2026 | 11.49 | 11.50 | 11.27 | 11.33 | 11.33 | -1.48% | 6,170,173 |
| Jan 9, 2026 | 11.38 | 11.52 | 11.33 | 11.50 | 11.50 | 1.05% | 4,535,100 |
| Jan 8, 2026 | 11.44 | 11.49 | 11.33 | 11.38 | 11.38 | -1.13% | 3,782,100 |
| Jan 7, 2026 | 11.95 | 12.02 | 11.35 | 11.51 | 11.51 | -4.32% | 9,186,200 |
| Jan 6, 2026 | 11.78 | 12.44 | 11.72 | 12.03 | 12.03 | 2.65% | 12,043,059 |
| Jan 5, 2026 | 11.62 | 11.77 | 11.55 | 11.72 | 11.72 | 1.12% | 3,437,680 |
| Dec 31, 2025 | 11.74 | 11.79 | 11.52 | 11.59 | 11.59 | -1.28% | 2,565,600 |
| Dec 30, 2025 | 11.82 | 11.83 | 11.70 | 11.74 | 11.74 | -0.68% | 2,070,100 |
| Dec 29, 2025 | 11.74 | 11.90 | 11.63 | 11.82 | 11.82 | 0.77% | 2,558,300 |
| Dec 26, 2025 | 12.28 | 12.28 | 11.70 | 11.73 | 11.73 | -2.57% | 5,244,800 |
| Dec 25, 2025 | 12.00 | 12.15 | 11.83 | 12.04 | 12.04 | -0.08% | 2,576,000 |
| Dec 24, 2025 | 11.75 | 12.10 | 11.74 | 12.05 | 12.05 | 1.69% | 3,785,000 |
| Dec 23, 2025 | 11.76 | 11.94 | 11.70 | 11.85 | 11.85 | 0.77% | 2,431,419 |
| Dec 22, 2025 | 12.15 | 12.15 | 11.65 | 11.76 | 11.76 | -2.33% | 5,393,600 |
| Dec 19, 2025 | 11.78 | 12.09 | 11.74 | 12.04 | 12.04 | 1.52% | 5,127,800 |
| Dec 18, 2025 | 11.96 | 12.03 | 11.83 | 11.86 | 11.86 | -0.92% | 2,431,300 |
| Dec 17, 2025 | 12.03 | 12.10 | 11.72 | 11.97 | 11.97 | -0.33% | 3,538,800 |
| Dec 16, 2025 | 12.35 | 12.35 | 11.83 | 12.01 | 12.01 | -2.04% | 4,183,200 |
| Dec 15, 2025 | 12.21 | 12.40 | 12.16 | 12.26 | 12.26 | -0.73% | 2,649,100 |
| Dec 12, 2025 | 12.44 | 12.48 | 12.14 | 12.35 | 12.35 | 0.24% | 4,139,519 |
| Dec 11, 2025 | 12.35 | 12.57 | 12.21 | 12.32 | 12.32 | -0.08% | 4,794,219 |
| Dec 10, 2025 | 12.42 | 12.48 | 12.22 | 12.33 | 12.33 | -0.72% | 2,767,700 |
| Dec 9, 2025 | 12.37 | 12.57 | 12.25 | 12.42 | 12.42 | 0.08% | 6,140,600 |
| Dec 8, 2025 | 12.18 | 12.50 | 12.04 | 12.41 | 12.41 | 2.14% | 6,449,579 |
| Dec 5, 2025 | 11.86 | 12.16 | 11.77 | 12.15 | 12.15 | 1.50% | 4,517,100 |
| Dec 4, 2025 | 11.85 | 11.97 | 11.62 | 11.97 | 11.97 | 0.84% | 5,377,800 |
| Dec 3, 2025 | 11.96 | 12.09 | 11.61 | 11.87 | 11.87 | -1.08% | 5,559,100 |
| Dec 2, 2025 | 11.90 | 12.80 | 11.75 | 12.00 | 12.00 | 1.95% | 9,864,899 |
| Dec 1, 2025 | 11.65 | 11.96 | 11.64 | 11.77 | 11.77 | 1.12% | 3,865,629 |
| Nov 28, 2025 | 11.98 | 11.98 | 11.62 | 11.64 | 11.64 | -2.84% | 4,933,600 |
| Nov 27, 2025 | 12.02 | 12.21 | 11.60 | 11.98 | 11.98 | -0.99% | 4,853,450 |
| Nov 26, 2025 | 12.41 | 12.49 | 12.00 | 12.10 | 12.10 | -3.59% | 5,769,200 |
| Nov 25, 2025 | 12.53 | 12.68 | 12.00 | 12.55 | 12.55 | -1.88% | 11,123,888 |
| Nov 24, 2025 | 12.11 | 12.80 | 11.94 | 12.79 | 12.79 | 4.75% | 18,768,800 |
| Nov 21, 2025 | 11.92 | 12.29 | 11.81 | 12.21 | 12.21 | 1.92% | 9,298,774 |
| Nov 20, 2025 | 11.72 | 11.98 | 11.69 | 11.98 | 11.98 | 2.48% | 3,293,100 |
| Nov 19, 2025 | 11.70 | 11.86 | 11.60 | 11.69 | 11.69 | -0.76% | 2,265,600 |
| Nov 18, 2025 | 11.62 | 11.80 | 11.55 | 11.78 | 11.78 | 1.46% | 2,950,033 |
| Nov 17, 2025 | 11.44 | 11.68 | 11.34 | 11.61 | 11.61 | 1.49% | 3,253,600 |
| Nov 14, 2025 | 11.32 | 11.45 | 11.29 | 11.44 | 11.44 | 1.06% | 2,736,700 |
| Nov 13, 2025 | 11.20 | 11.34 | 11.12 | 11.32 | 11.32 | 1.25% | 2,844,030 |
| Nov 12, 2025 | 11.28 | 11.34 | 11.16 | 11.18 | 11.18 | -0.36% | 1,935,700 |
| Nov 11, 2025 | 11.17 | 11.28 | 11.09 | 11.22 | 11.22 | 0.45% | 2,433,500 |
| Nov 10, 2025 | 11.05 | 11.18 | 10.98 | 11.17 | 11.17 | 1.55% | 2,335,400 |
| Nov 7, 2025 | 10.95 | 11.08 | 10.93 | 11.00 | 11.00 | 0.18% | 1,398,000 |
| Nov 6, 2025 | 11.08 | 11.09 | 10.93 | 10.98 | 10.98 | -0.99% | 2,559,933 |
| Nov 5, 2025 | 10.87 | 11.13 | 10.72 | 11.09 | 11.09 | 1.56% | 3,453,500 |
| Nov 4, 2025 | 10.92 | 11.00 | 10.85 | 10.92 | 10.92 | - | 2,075,100 |
| Nov 3, 2025 | 11.07 | 11.13 | 10.88 | 10.92 | 10.92 | -1.27% | 3,166,300 |
| Oct 31, 2025 | 10.95 | 11.09 | 10.95 | 11.06 | 11.06 | 0.45% | 1,757,600 |
| Oct 30, 2025 | 11.19 | 11.19 | 10.96 | 11.01 | 11.01 | -1.26% | 2,678,200 |
| Oct 29, 2025 | 11.25 | 11.25 | 10.98 | 11.15 | 11.15 | -1.15% | 3,988,000 |
| Oct 28, 2025 | 11.60 | 11.88 | 11.15 | 11.28 | 11.28 | -5.69% | 6,823,660 |
| Oct 27, 2025 | 11.88 | 11.97 | 11.68 | 11.96 | 11.96 | 1.10% | 2,228,200 |
| Oct 24, 2025 | 11.96 | 12.05 | 11.80 | 11.83 | 11.83 | -1.09% | 2,172,100 |
| Oct 23, 2025 | 11.99 | 12.08 | 11.85 | 11.96 | 11.96 | -0.33% | 1,902,000 |
| Oct 22, 2025 | 11.89 | 12.09 | 11.87 | 12.00 | 12.00 | 1.27% | 1,716,500 |
| Oct 21, 2025 | 11.93 | 12.04 | 11.78 | 11.85 | 11.85 | - | 1,660,200 |
| Oct 20, 2025 | 11.89 | 12.05 | 11.71 | 11.85 | 11.85 | -0.34% | 2,000,936 |
| Oct 17, 2025 | 11.73 | 12.05 | 11.73 | 11.89 | 11.89 | 1.02% | 3,055,600 |
| Oct 16, 2025 | 11.62 | 11.82 | 11.49 | 11.77 | 11.77 | -0.68% | 2,506,997 |
| Oct 15, 2025 | 11.70 | 11.88 | 11.65 | 11.85 | 11.55 | 1.28% | 2,176,200 |
| Oct 14, 2025 | 11.70 | 11.80 | 11.60 | 11.70 | 11.40 | 0.43% | 2,184,000 |
| Oct 13, 2025 | 11.65 | 11.67 | 11.37 | 11.65 | 11.36 | -1.27% | 2,409,990 |
| Oct 10, 2025 | 11.52 | 11.83 | 11.46 | 11.80 | 11.50 | 3.15% | 3,390,236 |
| Oct 9, 2025 | 12.16 | 12.27 | 11.40 | 11.44 | 11.15 | -5.84% | 5,995,900 |