AUPU Intelligent Technology Corporation Limited (SHA:603551)
China
· Delayed Price · Currency is CNY 11.94
+0.22 (1.88%)
Apr 29, 2026, 3:00 PM CST
SHA:603551 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 11.60 | 12.00 | 11.60 | 11.94 | 11.94 | 1.88% | 2,948,430 |
| Apr 28, 2026 | 11.72 | 12.10 | 11.42 | 11.72 | 11.72 | -3.30% | 5,677,910 |
| Apr 27, 2026 | 12.11 | 12.28 | 11.93 | 12.12 | 12.12 | -0.82% | 2,563,300 |
| Apr 24, 2026 | 12.23 | 12.28 | 12.08 | 12.22 | 12.22 | -0.41% | 1,746,130 |
| Apr 23, 2026 | 12.20 | 12.39 | 12.12 | 12.27 | 12.27 | 0.90% | 2,050,000 |
| Apr 22, 2026 | 12.16 | 12.27 | 12.08 | 12.16 | 12.16 | -0.49% | 1,725,800 |
| Apr 21, 2026 | 12.44 | 12.44 | 12.06 | 12.22 | 12.22 | 0.33% | 1,534,800 |
| Apr 20, 2026 | 11.86 | 12.24 | 11.82 | 12.18 | 12.18 | 2.35% | 3,005,400 |
| Apr 17, 2026 | 12.28 | 12.28 | 11.81 | 11.90 | 11.90 | -1.90% | 3,274,158 |
| Apr 16, 2026 | 11.90 | 12.20 | 11.87 | 12.13 | 12.13 | 1.42% | 4,543,283 |
| Apr 15, 2026 | 11.95 | 12.05 | 11.76 | 11.96 | 11.96 | - | 3,128,700 |
| Apr 14, 2026 | 12.18 | 12.24 | 11.70 | 11.96 | 11.96 | -1.81% | 6,334,400 |
| Apr 13, 2026 | 12.60 | 12.65 | 11.93 | 12.18 | 12.18 | -3.33% | 4,207,200 |
| Apr 10, 2026 | 12.48 | 12.74 | 12.35 | 12.60 | 12.60 | 2.02% | 3,193,300 |
| Apr 9, 2026 | 12.49 | 12.49 | 12.10 | 12.35 | 12.35 | -1.59% | 2,409,700 |
| Apr 8, 2026 | 12.51 | 12.55 | 12.28 | 12.55 | 12.55 | 1.37% | 4,183,800 |
| Apr 7, 2026 | 12.11 | 12.40 | 11.96 | 12.38 | 12.38 | 1.73% | 3,001,500 |
| Apr 3, 2026 | 12.38 | 12.57 | 12.06 | 12.17 | 12.17 | -2.64% | 2,538,600 |
| Apr 2, 2026 | 12.78 | 12.90 | 12.45 | 12.50 | 12.50 | -1.88% | 4,693,400 |
| Apr 1, 2026 | 12.80 | 13.05 | 12.62 | 12.74 | 12.74 | 0.55% | 4,541,140 |
| Mar 31, 2026 | 12.57 | 12.80 | 12.50 | 12.67 | 12.67 | 0.64% | 2,923,740 |
| Mar 30, 2026 | 12.56 | 12.75 | 12.30 | 12.59 | 12.59 | -1.64% | 5,074,600 |
| Mar 27, 2026 | 11.92 | 12.95 | 11.88 | 12.80 | 12.80 | 7.02% | 5,117,000 |
| Mar 26, 2026 | 12.25 | 12.40 | 11.89 | 11.96 | 11.96 | -1.64% | 2,661,900 |
| Mar 25, 2026 | 12.12 | 12.21 | 11.91 | 12.16 | 12.16 | 1.16% | 3,253,600 |
| Mar 24, 2026 | 11.48 | 12.02 | 11.38 | 12.02 | 12.02 | 6.37% | 4,123,400 |
| Mar 23, 2026 | 12.20 | 12.20 | 11.20 | 11.30 | 11.30 | -7.83% | 6,081,000 |
| Mar 20, 2026 | 12.61 | 12.75 | 12.22 | 12.26 | 12.26 | -2.85% | 2,764,600 |
| Mar 19, 2026 | 12.62 | 12.89 | 12.58 | 12.62 | 12.62 | -0.94% | 4,153,600 |
| Mar 18, 2026 | 12.71 | 12.90 | 12.59 | 12.74 | 12.74 | -0.16% | 4,787,417 |
| Mar 17, 2026 | 13.03 | 13.05 | 12.71 | 12.76 | 12.76 | -1.77% | 2,799,400 |
| Mar 16, 2026 | 13.14 | 13.28 | 12.85 | 12.99 | 12.99 | -0.31% | 3,785,232 |
| Mar 13, 2026 | 12.99 | 13.33 | 12.93 | 13.03 | 13.03 | 0.31% | 4,525,033 |
| Mar 12, 2026 | 12.71 | 13.08 | 12.55 | 12.99 | 12.99 | 1.96% | 3,884,000 |
| Mar 11, 2026 | 12.92 | 12.93 | 12.60 | 12.74 | 12.74 | -0.78% | 2,756,000 |
| Mar 10, 2026 | 12.66 | 12.93 | 12.55 | 12.84 | 12.84 | 1.34% | 2,925,900 |
| 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 |