AUPU Intelligent Technology Corporation Limited - 603551.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	11.31	11.23	11.23	11.33	11.14	4.63M
January 13, 2026	11.34	11.32	11.32	11.41	11.25	5.71M
January 12, 2026	11.49	11.33	11.33	11.5	11.27	6.17M
January 09, 2026	11.38	11.5	11.5	11.52	11.33	4.54M
January 08, 2026	11.44	11.38	11.38	11.49	11.33	3.78M
January 07, 2026	11.95	11.51	11.51	12.02	11.35	9.19M
January 06, 2026	11.78	12.03	12.03	12.44	11.72	12.04M
January 05, 2026	11.62	11.72	11.72	11.77	11.55	3.44M
December 31, 2025	11.74	11.59	11.59	11.79	11.52	2.57M
December 30, 2025	11.82	11.74	11.74	11.83	11.7	2.07M
December 29, 2025	11.74	11.82	11.82	11.9	11.63	2.56M
December 26, 2025	12.28	11.73	11.73	12.28	11.7	5.24M
December 25, 2025	12	12.04	12.04	12.15	11.83	2.58M
December 24, 2025	11.75	12.05	12.05	12.1	11.74	3.79M
December 23, 2025	11.76	11.85	11.85	11.94	11.7	2.43M
December 22, 2025	12.15	11.76	11.76	12.15	11.65	5.39M
December 19, 2025	11.78	12.04	12.04	12.09	11.74	5.13M
December 18, 2025	11.96	11.86	11.86	12.03	11.83	2.43M
December 17, 2025	12.03	11.97	11.97	12.1	11.72	3.54M
December 16, 2025	12.35	12.01	12.01	12.35	11.83	4.18M
December 15, 2025	12.21	12.26	12.26	12.4	12.16	2.65M
December 12, 2025	12.44	12.35	12.35	12.48	12.14	4.14M
December 11, 2025	12.35	12.32	12.32	12.57	12.21	4.79M
December 10, 2025	12.42	12.33	12.33	12.48	12.22	2.77M
December 09, 2025	12.37	12.42	12.42	12.57	12.25	6.14M
December 08, 2025	12.18	12.41	12.41	12.5	12.04	5.96M
December 05, 2025	11.86	12.15	12.15	12.16	11.77	4.52M
December 04, 2025	11.85	11.97	11.97	11.97	11.62	5.38M
December 03, 2025	11.96	11.87	11.87	12.09	11.61	5.56M
December 02, 2025	11.9	12	12	12.8	11.75	9.86M
December 01, 2025	11.65	11.77	11.77	11.96	11.64	3.87M
November 28, 2025	11.98	11.64	11.64	11.98	11.62	4.93M
November 27, 2025	12.02	11.98	11.98	12.21	11.6	4.85M
November 26, 2025	12.41	12.1	12.1	12.49	12	5.77M
November 25, 2025	12.53	12.55	12.55	12.68	12	11.12M
November 24, 2025	12.11	12.79	12.79	12.8	11.94	18.77M
November 21, 2025	11.92	12.21	12.21	12.29	11.81	9.3M
November 20, 2025	11.72	11.98	11.98	11.98	11.69	3.29M
November 19, 2025	11.7	11.69	11.69	11.86	11.6	2.27M
November 18, 2025	11.62	11.78	11.78	11.8	11.55	2.95M
November 17, 2025	11.44	11.61	11.61	11.68	11.34	3.25M
November 14, 2025	11.32	11.44	11.44	11.45	11.29	2.74M
November 13, 2025	11.2	11.32	11.32	11.34	11.12	2.84M
November 12, 2025	11.28	11.18	11.18	11.34	11.16	1.94M
November 11, 2025	11.17	11.22	11.22	11.28	11.09	2.43M
November 10, 2025	11.05	11.17	11.17	11.18	10.98	2.34M
November 07, 2025	10.95	11	11	11.08	10.93	1.4M
November 06, 2025	11.08	10.98	10.98	11.09	10.93	2.56M
November 05, 2025	10.87	11.09	11.09	11.13	10.72	3.45M
November 04, 2025	10.92	10.92	10.92	11	10.85	2.08M
November 03, 2025	11.07	10.92	10.92	11.13	10.88	3.17M
October 31, 2025	10.95	11.06	11.06	11.09	10.95	1.76M
October 30, 2025	11.19	11.01	11.01	11.19	10.96	2.68M
October 29, 2025	11.25	11.15	11.15	11.25	10.98	3.99M
October 28, 2025	11.6	11.28	11.28	11.88	11.15	6.82M
October 27, 2025	11.88	11.96	11.96	11.97	11.68	2.23M
October 24, 2025	11.96	11.83	11.83	12.05	11.8	2.17M
October 23, 2025	11.99	11.96	11.96	12.08	11.85	1.9M
October 22, 2025	11.89	12	12	12.09	11.87	1.72M
October 21, 2025	11.93	11.85	11.85	12.04	11.78	1.66M

AUPU Intelligent Technology Corporation Limited (603551.SS) SHH