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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	11.89	11.85	11.85	12.05	11.71	2M
October 17, 2025	11.73	11.89	11.89	12.05	11.73	3.06M
October 16, 2025	11.62	11.77	11.77	11.82	11.49	2.51M
October 15, 2025	11.7	11.85	11.55	11.88	11.65	2.18M
October 14, 2025	11.7	11.7	11.4	11.8	11.6	2.18M
October 13, 2025	11.65	11.65	11.36	11.67	11.37	2.41M
October 10, 2025	11.52	11.8	11.5	11.83	11.46	3.39M
October 09, 2025	12.16	11.44	11.15	12.27	11.4	6M
September 30, 2025	12.29	12.15	12.15	12.32	12.11	1.18M
September 29, 2025	12.19	12.31	12.31	12.31	11.71	1.75M
September 26, 2025	12.02	12.21	12.21	12.24	12.02	1.19M
September 25, 2025	12.41	12.11	12.11	12.44	12.08	1.66M
September 24, 2025	12.28	12.35	12.35	12.44	12.21	1.42M
September 23, 2025	12.25	12.26	12.26	12.29	11.88	1.94M
September 22, 2025	12.47	12.29	12.29	12.52	12.18	1.49M
September 19, 2025	12.21	12.4	12.4	12.46	12.21	1.72M
September 18, 2025	12.7	12.3	12.3	12.71	12.17	3M
September 17, 2025	12.56	12.74	12.74	12.75	12.54	2.45M
September 16, 2025	12.44	12.53	12.53	12.68	12.36	2.24M
September 15, 2025	12.57	12.4	12.4	12.66	12.36	2.24M
September 12, 2025	12.73	12.67	12.67	12.8	12.55	1.56M
September 11, 2025	12.72	12.78	12.78	12.8	12.58	1.92M
September 10, 2025	12.95	12.76	12.76	13.01	12.62	2.87M
September 09, 2025	13.11	13	13	13.88	12.92	4.75M
September 08, 2025	12.47	13.11	13.11	13.48	12.47	5.57M
September 05, 2025	12.24	12.47	12.47	12.52	12.04	1.76M
September 04, 2025	12.38	12.26	12.26	12.45	11.79	2.12M

AUPU Intelligent Technology Corporation Limited (603551.SS) SHH