SHA:601606 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	49.00	50.18	48.32	49.86	49.86	1.05%	30,647,421
Dec 4, 2025	49.00	50.35	48.73	49.34	49.34	-1.38%	32,050,740
Dec 3, 2025	51.68	51.72	49.90	50.03	50.03	-4.69%	46,557,270
Dec 2, 2025	52.26	53.53	51.70	52.49	52.49	0.52%	44,846,500
Dec 1, 2025	52.00	52.88	51.90	52.22	52.22	-1.38%	39,357,840
Nov 28, 2025	52.12	53.90	51.50	52.95	52.95	1.63%	54,792,510
Nov 27, 2025	51.80	53.20	51.80	52.10	52.10	-1.12%	52,995,090
Nov 26, 2025	55.60	56.02	52.68	52.69	52.69	-8.05%	87,866,130
Nov 25, 2025	56.79	59.05	54.70	57.30	57.30	-0.23%	124,604,200
Nov 24, 2025	52.22	57.43	51.00	57.43	57.43	10.00%	106,848,700
Nov 21, 2025	51.00	55.00	48.64	52.21	52.21	0.40%	86,007,230
Nov 20, 2025	53.00	53.99	51.92	52.00	52.00	-5.71%	67,841,810
Nov 19, 2025	52.00	57.00	50.01	55.15	55.15	5.61%	110,953,600
Nov 18, 2025	57.03	57.03	51.80	52.22	52.22	-2.48%	103,912,500
Nov 17, 2025	53.55	53.55	52.93	53.55	53.55	10.00%	50,906,440
Nov 14, 2025	47.80	50.30	47.65	48.68	48.68	4.87%	61,057,920
Nov 13, 2025	45.75	46.78	45.52	46.42	46.42	0.76%	20,790,260
Nov 12, 2025	48.13	48.13	45.67	46.07	46.07	-4.87%	31,703,860
Nov 11, 2025	48.23	48.86	47.89	48.43	48.43	0.50%	22,878,130
Nov 10, 2025	48.48	48.88	47.65	48.19	48.19	-1.25%	29,198,990
Nov 7, 2025	50.00	50.00	48.50	48.80	48.80	-3.40%	35,768,120
Nov 6, 2025	49.96	50.90	49.03	50.52	50.52	0.16%	38,586,770
Nov 5, 2025	51.00	51.86	49.22	50.44	50.44	-3.94%	43,713,120
Nov 4, 2025	51.32	53.43	50.90	52.51	52.51	2.34%	58,607,470
Nov 3, 2025	51.23	51.98	50.27	51.31	51.31	0.10%	37,581,200
Oct 31, 2025	51.49	52.71	50.92	51.26	51.26	-1.08%	42,112,360
Oct 30, 2025	54.00	54.50	51.67	51.82	51.82	-6.58%	73,917,280
Oct 29, 2025	54.00	57.97	53.50	55.47	55.47	0.89%	125,333,100
Oct 28, 2025	49.98	54.98	49.03	54.98	54.98	10.00%	112,095,100
Oct 27, 2025	50.50	51.45	49.51	49.98	49.98	-2.52%	61,745,640
Oct 24, 2025	49.43	52.58	48.02	51.27	51.27	4.74%	78,105,200
Oct 23, 2025	48.15	51.58	47.81	48.95	48.95	1.87%	71,883,150
Oct 22, 2025	48.50	48.88	47.80	48.05	48.05	-1.70%	26,770,910
Oct 21, 2025	48.07	49.17	47.63	48.88	48.88	1.18%	40,012,430
Oct 20, 2025	49.32	50.47	47.83	48.31	48.31	-2.54%	54,090,530
Oct 17, 2025	50.56	51.93	49.50	49.57	49.57	-6.65%	67,372,020
Oct 16, 2025	50.30	54.85	50.30	53.10	53.10	2.35%	87,466,450
Oct 15, 2025	56.01	56.02	50.40	51.88	51.88	-7.36%	96,423,600
Oct 14, 2025	53.00	56.80	53.00	56.00	56.00	7.86%	142,418,700
Oct 13, 2025	47.30	51.92	47.30	51.92	51.92	10.00%	101,854,200
Oct 10, 2025	43.06	47.20	42.65	47.20	47.20	10.00%	89,120,290
Oct 9, 2025	42.00	43.25	41.85	42.91	42.91	0.54%	32,920,120
Sep 30, 2025	41.93	43.12	41.84	42.68	42.68	1.79%	34,205,020
Sep 29, 2025	42.00	42.54	41.44	41.93	41.93	-1.20%	35,981,220
Sep 26, 2025	43.10	44.50	42.41	42.44	42.44	-0.93%	49,976,000
Sep 25, 2025	44.07	44.18	42.73	42.84	42.84	-2.79%	33,068,960
Sep 24, 2025	44.35	44.49	43.71	44.07	44.07	-1.30%	26,114,280
Sep 23, 2025	46.70	46.80	43.52	44.65	44.65	-4.23%	44,865,400
Sep 22, 2025	47.28	47.30	45.37	46.62	46.62	-0.62%	39,075,830
Sep 19, 2025	46.02	48.00	46.02	46.91	46.91	0.90%	43,275,290