SHA:603606 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	59.00	59.60	57.28	59.41	59.41	2.64%	11,224,090
Dec 4, 2025	57.53	58.98	57.35	57.88	57.88	0.84%	7,883,910
Dec 3, 2025	57.26	58.36	57.16	57.40	57.40	0.24%	3,956,200
Dec 2, 2025	58.30	58.30	57.00	57.26	57.26	-1.99%	4,325,204
Dec 1, 2025	57.70	58.66	56.68	58.42	58.42	1.07%	7,034,780
Nov 28, 2025	56.80	58.00	56.15	57.80	57.80	1.72%	6,509,500
Nov 27, 2025	56.98	57.40	56.31	56.82	56.82	-0.25%	5,651,345
Nov 26, 2025	57.60	57.89	56.80	56.96	56.96	-1.28%	6,896,066
Nov 25, 2025	58.93	59.00	57.66	57.70	57.70	-1.08%	4,601,548
Nov 24, 2025	57.66	59.15	57.66	58.33	58.33	0.50%	4,594,974
Nov 21, 2025	58.65	58.90	57.90	58.04	58.04	-1.51%	5,186,475
Nov 20, 2025	59.60	59.99	58.80	58.93	58.93	-0.91%	2,555,957
Nov 19, 2025	59.85	59.95	58.88	59.47	59.47	0.02%	4,098,268
Nov 18, 2025	59.52	60.50	59.10	59.46	59.46	-0.87%	4,064,591
Nov 17, 2025	60.76	61.00	59.62	59.98	59.98	-1.30%	3,666,915
Nov 14, 2025	60.03	62.03	60.00	60.77	60.77	0.46%	5,890,719
Nov 13, 2025	59.38	61.11	59.26	60.49	60.49	1.87%	6,311,420
Nov 12, 2025	61.01	61.69	59.17	59.38	59.38	-3.81%	9,337,331
Nov 11, 2025	62.48	63.39	61.55	61.73	61.73	-1.20%	4,753,859
Nov 10, 2025	64.55	64.55	61.73	62.48	62.48	-2.79%	8,520,540
Nov 7, 2025	62.50	65.39	62.00	64.27	64.27	3.49%	14,414,030
Nov 6, 2025	63.30	63.36	61.61	62.10	62.10	-1.99%	8,521,192
Nov 5, 2025	61.06	63.93	60.70	63.36	63.36	2.09%	6,745,694
Nov 4, 2025	63.97	64.45	61.51	62.06	62.06	-2.83%	6,767,701
Nov 3, 2025	62.70	64.30	61.93	63.87	63.87	1.85%	9,265,354
Oct 31, 2025	62.56	63.68	62.24	62.71	62.71	0.24%	6,803,347
Oct 30, 2025	63.31	63.88	61.82	62.56	62.56	-1.23%	10,157,640
Oct 29, 2025	61.50	63.38	61.30	63.34	63.34	1.67%	10,660,730
Oct 28, 2025	66.39	66.76	61.90	62.30	62.30	-5.88%	21,625,990
Oct 27, 2025	67.20	68.59	64.21	66.19	66.19	-0.02%	14,779,620
Oct 24, 2025	67.31	67.98	65.58	66.20	66.20	-1.63%	10,029,160
Oct 23, 2025	66.00	67.52	64.40	67.30	67.30	1.82%	7,741,702
Oct 22, 2025	65.18	67.20	64.47	66.10	66.10	1.02%	7,921,713
Oct 21, 2025	63.31	65.47	63.06	65.43	65.43	3.76%	8,676,814
Oct 20, 2025	63.60	64.60	62.66	63.06	63.06	0.41%	7,856,920
Oct 17, 2025	67.01	67.10	62.74	62.80	62.80	-5.06%	11,710,720
Oct 16, 2025	68.01	68.95	65.65	66.15	66.15	-3.66%	15,183,900
Oct 15, 2025	68.02	68.99	66.87	68.66	68.66	0.67%	8,810,345
Oct 14, 2025	69.68	72.16	67.69	68.20	68.20	-2.12%	10,868,840
Oct 13, 2025	68.00	72.44	68.00	69.68	69.68	-1.11%	8,704,457
Oct 10, 2025	72.00	73.94	69.30	70.46	70.46	-2.80%	11,725,430
Oct 9, 2025	72.80	73.02	68.29	72.49	72.49	2.62%	13,590,420
Sep 30, 2025	67.22	71.60	66.15	70.64	70.64	5.04%	12,422,010
Sep 29, 2025	67.99	69.01	65.00	67.25	67.25	1.86%	15,827,300
Sep 26, 2025	62.88	68.71	62.88	66.02	66.02	5.46%	20,394,340
Sep 25, 2025	61.99	65.90	61.83	62.60	62.60	2.54%	13,160,350
Sep 24, 2025	60.14	61.56	59.39	61.05	61.05	2.02%	7,044,412
Sep 23, 2025	60.95	61.47	58.30	59.84	59.84	-0.93%	10,166,930
Sep 22, 2025	59.85	60.60	59.11	60.40	60.40	0.38%	7,362,062
Sep 19, 2025	60.75	62.21	60.00	60.17	60.17	-0.02%	8,185,464