SHA:603566 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	12.20	12.20	11.67	12.01	12.01	-3.53%	8,244,493
Apr 28, 2026	12.50	12.69	12.41	12.45	12.45	-0.95%	3,547,408
Apr 27, 2026	12.48	12.60	12.35	12.57	12.57	0.72%	3,560,005
Apr 24, 2026	12.47	12.52	12.33	12.48	12.48	0.32%	2,691,500
Apr 23, 2026	12.59	12.59	12.39	12.44	12.44	-0.88%	2,844,600
Apr 22, 2026	12.49	12.70	12.48	12.55	12.55	-0.08%	3,288,000
Apr 21, 2026	12.60	12.71	12.51	12.56	12.56	-0.63%	2,108,700
Apr 20, 2026	12.68	12.73	12.51	12.64	12.64	-	2,884,800
Apr 17, 2026	12.88	12.90	12.55	12.64	12.64	-1.79%	3,784,364
Apr 16, 2026	12.89	12.89	12.76	12.87	12.87	0.16%	3,142,200
Apr 15, 2026	12.72	12.90	12.72	12.85	12.85	1.26%	3,934,500
Apr 14, 2026	12.64	12.71	12.47	12.69	12.69	0.55%	3,523,400
Apr 13, 2026	12.85	12.85	12.48	12.62	12.62	-1.10%	3,851,993
Apr 10, 2026	12.70	12.82	12.59	12.76	12.76	1.35%	3,512,800
Apr 9, 2026	12.85	13.00	12.52	12.59	12.59	-2.33%	4,513,900
Apr 8, 2026	12.87	13.02	12.75	12.89	12.89	1.66%	5,548,234
Apr 7, 2026	12.40	12.93	12.21	12.68	12.68	2.92%	4,933,113
Apr 3, 2026	12.67	12.74	12.30	12.32	12.32	-3.45%	3,504,500
Apr 2, 2026	12.54	12.86	12.53	12.76	12.76	1.27%	3,937,795
Apr 1, 2026	12.62	12.62	12.39	12.60	12.60	1.94%	3,392,195
Mar 31, 2026	12.48	12.62	12.33	12.36	12.36	-0.96%	3,241,513
Mar 30, 2026	12.30	12.60	12.27	12.48	12.48	-0.24%	4,665,913
Mar 27, 2026	12.12	12.56	12.08	12.51	12.51	2.29%	4,426,700
Mar 26, 2026	12.35	12.47	12.16	12.23	12.23	-0.16%	4,232,680
Mar 25, 2026	12.30	12.36	12.19	12.25	12.25	-0.08%	4,301,200
Mar 24, 2026	12.32	12.32	11.87	12.26	12.26	2.68%	4,894,300
Mar 23, 2026	12.80	12.80	11.80	11.94	11.94	-7.15%	9,189,638
Mar 20, 2026	13.22	13.28	12.86	12.86	12.86	-2.65%	4,132,763
Mar 19, 2026	13.41	13.55	13.17	13.21	13.21	-2.44%	3,653,100
Mar 18, 2026	13.52	13.60	13.34	13.54	13.54	0.15%	3,148,107
Mar 17, 2026	13.78	13.91	13.48	13.52	13.52	-2.24%	3,751,700
Mar 16, 2026	13.80	14.00	13.74	13.83	13.83	-0.07%	3,789,400
Mar 13, 2026	13.72	14.03	13.70	13.84	13.84	0.36%	5,092,400
Mar 12, 2026	13.80	13.85	13.59	13.79	13.79	0.36%	3,909,898
Mar 11, 2026	13.79	13.83	13.68	13.74	13.74	-0.29%	2,581,420
Mar 10, 2026	13.81	13.88	13.67	13.78	13.78	0.66%	2,882,170
Mar 9, 2026	13.69	13.95	13.66	13.69	13.69	-1.08%	4,778,590
Mar 6, 2026	13.32	13.87	13.32	13.84	13.84	3.67%	4,805,362
Mar 5, 2026	13.60	13.66	13.29	13.35	13.35	-0.30%	4,039,600
Mar 4, 2026	13.46	13.65	13.30	13.39	13.39	-0.89%	4,501,000
Mar 3, 2026	13.86	13.98	13.46	13.51	13.51	-2.81%	6,402,352
Mar 2, 2026	14.14	14.26	13.88	13.90	13.90	-2.39%	5,576,231
Feb 27, 2026	14.14	14.37	14.06	14.24	14.24	0.99%	5,926,324
Feb 26, 2026	14.09	14.19	14.02	14.10	14.10	0.07%	3,145,900
Feb 25, 2026	14.04	14.19	14.03	14.09	14.09	0.21%	3,207,000
Feb 24, 2026	13.80	14.13	13.79	14.06	14.06	1.74%	3,708,675
Feb 13, 2026	13.86	14.01	13.82	13.82	13.82	-0.58%	2,450,900
Feb 12, 2026	14.07	14.07	13.88	13.90	13.90	-0.86%	2,782,631
Feb 11, 2026	14.03	14.10	13.95	14.02	14.02	-0.14%	2,468,064
Feb 10, 2026	14.06	14.14	13.98	14.04	14.04	-0.14%	2,773,056
Feb 9, 2026	14.09	14.20	13.99	14.06	14.06	0.21%	3,879,200
Feb 6, 2026	13.96	14.20	13.94	14.03	14.03	-0.21%	3,876,600
Feb 5, 2026	14.09	14.24	14.03	14.06	14.06	-0.21%	3,950,887
Feb 4, 2026	14.05	14.20	13.98	14.09	14.09	0.64%	4,931,900
Feb 3, 2026	13.72	14.03	13.72	14.00	14.00	2.04%	6,613,059
Feb 2, 2026	13.83	13.92	13.71	13.72	13.72	-1.15%	7,478,143
Jan 30, 2026	13.81	14.02	13.73	13.88	13.88	0.65%	6,218,719
Jan 29, 2026	13.87	13.97	13.72	13.79	13.79	-0.86%	4,688,355
Jan 28, 2026	14.01	14.13	13.87	13.91	13.91	-0.36%	5,415,765
Jan 27, 2026	14.06	14.14	13.72	13.96	13.96	-2.31%	8,275,500
Jan 26, 2026	13.97	14.29	13.78	14.29	14.29	3.70%	11,045,700
Jan 23, 2026	13.86	13.91	13.68	13.78	13.78	-0.72%	5,938,488
Jan 22, 2026	13.78	13.92	13.72	13.88	13.88	0.73%	7,789,616
Jan 21, 2026	13.77	13.95	13.66	13.78	13.78	3.14%	12,391,740
Jan 20, 2026	13.22	13.47	13.21	13.36	13.36	1.06%	5,214,746
Jan 19, 2026	12.89	13.25	12.88	13.22	13.22	2.24%	5,588,694
Jan 16, 2026	13.02	13.05	12.91	12.93	12.93	-0.61%	3,016,749
Jan 15, 2026	12.96	13.09	12.91	13.01	13.01	0.39%	3,249,326
Jan 14, 2026	13.08	13.13	12.80	12.96	12.96	-0.69%	7,096,468
Jan 13, 2026	13.01	13.24	12.93	13.05	13.05	0.62%	7,671,275
Jan 12, 2026	12.88	12.98	12.81	12.97	12.97	0.70%	5,225,163
Jan 9, 2026	12.82	12.88	12.78	12.88	12.88	0.23%	4,867,100
Jan 8, 2026	12.60	12.89	12.55	12.85	12.85	1.90%	5,223,342
Jan 7, 2026	12.76	12.76	12.58	12.61	12.61	-0.94%	4,305,700
Jan 6, 2026	12.71	12.78	12.64	12.73	12.73	0.16%	3,967,304
Jan 5, 2026	12.44	12.72	12.44	12.71	12.71	2.25%	3,669,400
Dec 31, 2025	12.48	12.55	12.39	12.43	12.43	-0.56%	2,583,099
Dec 30, 2025	12.54	12.57	12.47	12.50	12.50	-0.16%	2,697,185
Dec 29, 2025	12.69	12.71	12.51	12.52	12.52	-1.34%	3,131,500
Dec 26, 2025	12.79	12.79	12.63	12.69	12.69	-0.70%	3,480,896
Dec 25, 2025	12.74	12.80	12.71	12.78	12.78	0.31%	2,212,049
Dec 24, 2025	12.72	12.79	12.67	12.74	12.74	0.16%	2,869,085
Dec 23, 2025	12.88	12.90	12.71	12.72	12.72	-1.24%	3,279,478
Dec 22, 2025	12.94	13.00	12.84	12.88	12.88	-0.23%	3,091,500
Dec 19, 2025	12.76	12.92	12.72	12.91	12.91	1.18%	2,943,300
Dec 18, 2025	12.67	12.84	12.64	12.76	12.76	0.31%	3,474,600
Dec 17, 2025	12.74	12.77	12.52	12.72	12.72	0.39%	4,244,300
Dec 16, 2025	12.71	12.79	12.53	12.67	12.67	0.32%	4,729,000
Dec 15, 2025	12.70	12.83	12.59	12.63	12.63	-2.24%	6,297,295
Dec 12, 2025	12.82	12.92	12.55	12.92	12.92	1.10%	10,876,210
Dec 11, 2025	12.95	12.99	12.76	12.78	12.78	-1.31%	4,660,200
Dec 10, 2025	13.01	13.07	12.91	12.95	12.95	-0.69%	2,720,800
Dec 9, 2025	13.12	13.20	13.02	13.04	13.04	-0.69%	2,638,600
Dec 8, 2025	13.09	13.20	13.05	13.13	13.13	0.38%	3,199,971
Dec 5, 2025	13.05	13.13	12.91	13.08	13.08	0.46%	2,522,445
Dec 4, 2025	13.20	13.21	13.01	13.02	13.02	-1.14%	2,952,825
Dec 3, 2025	13.18	13.27	13.08	13.17	13.17	0.46%	3,015,013
Dec 2, 2025	13.34	13.35	13.08	13.11	13.11	-1.72%	4,544,300
Dec 1, 2025	13.50	13.50	13.28	13.34	13.34	-0.82%	4,684,300
Nov 28, 2025	13.49	13.51	13.35	13.45	13.45	-0.15%	1,843,800