AA Industrial Belting (Shanghai) Co.,Ltd - 603580.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	14.26	14.15	14.15	14.39	14.13	920,700
February 12, 2026	14.13	14.27	14.27	14.38	14.03	751,300
February 11, 2026	14.4	14.19	14.19	14.43	14.14	806,500
February 10, 2026	14.58	14.39	14.39	14.75	14.3	1.13M
February 09, 2026	14.98	14.58	14.58	15.36	14.41	3.24M
February 06, 2026	14.14	14.63	14.63	14.63	13.9	1.87M
February 05, 2026	13.9	13.93	13.93	14.2	13.48	4.11M
February 04, 2026	14.05	14.12	14.12	14.58	14.05	8.07M
February 03, 2026	14.79	14.79	14.79	14.79	14.79	722,100
February 02, 2026	15.57	15.57	15.57	15.57	15.57	988,300
January 30, 2026	16.08	16.39	16.39	16.46	16	1.63M
January 29, 2026	16.3	16.31	16.31	16.5	16.07	841,600
January 28, 2026	16.68	16.35	16.35	16.69	15.91	1.26M
January 27, 2026	16.62	16.74	16.74	16.81	16.34	906,800
January 26, 2026	16.83	16.67	16.67	17.04	16.42	1.49M
January 23, 2026	16.85	16.84	16.84	16.95	16.61	846,900
January 22, 2026	16.45	16.83	16.83	16.95	16.39	1.15M
January 21, 2026	16.25	16.45	16.45	16.5	16.15	1.08M
January 20, 2026	16.47	16.27	16.27	16.57	16.18	951,600
January 19, 2026	16.29	16.46	16.46	16.6	16.25	1.31M
January 16, 2026	15.82	16.29	16.29	16.37	15.82	1.37M
January 15, 2026	15.87	15.95	15.95	16	15.62	1.14M
January 14, 2026	16.09	15.8	15.8	16.11	15.6	1.4M
January 13, 2026	16.14	16.11	16.11	16.24	15.95	1.33M
January 12, 2026	16.27	16.26	16.26	16.6	16.02	1.63M
January 09, 2026	16.33	16.3	16.3	16.43	16.13	1.04M
January 08, 2026	16.06	16.43	16.43	16.52	16.01	1.71M
January 07, 2026	16.44	16.12	16.12	16.5	15.93	996,648
January 06, 2026	16.3	16.37	16.37	16.62	16.3	1.13M
January 05, 2026	16.27	16.44	16.44	16.64	16.18	1.69M
December 31, 2025	16.32	16.28	16.28	16.52	16.03	930,000
December 30, 2025	15.79	16.32	16.32	16.52	15.61	2.64M
December 29, 2025	15.8	15.73	15.73	15.8	15.47	559,500
December 26, 2025	15.58	15.57	15.57	15.8	15.43	714,100
December 25, 2025	15.35	15.58	15.58	15.66	15.03	943,800
December 24, 2025	14.96	15.19	15.19	15.21	14.82	903,500
December 23, 2025	15.19	14.96	14.96	15.19	14.85	851,700
December 22, 2025	15.4	15.15	15.15	15.45	15.05	581,300
December 19, 2025	14.7	15.27	15.27	15.42	14.7	799,500
December 18, 2025	14.47	14.77	14.77	14.91	14.47	858,396
December 17, 2025	14.5	14.47	14.47	14.69	14	1.33M
December 16, 2025	14.96	14.55	14.55	14.96	14.41	1.2M
December 15, 2025	15.82	15.02	15.02	15.9	15.02	2.05M
December 12, 2025	15.95	15.81	15.81	16.02	15.62	1.22M
December 11, 2025	15.93	15.91	15.91	15.96	15.73	917,560
December 10, 2025	16.16	15.93	15.93	16.16	15.87	1.01M
December 09, 2025	16.16	16.08	16.08	16.16	15.89	671,400
December 08, 2025	15.95	16	16	16.22	15.88	944,100
December 05, 2025	15.86	15.95	15.95	16.13	15.6	1.07M
December 04, 2025	16.31	15.88	15.88	16.41	15.8	1.18M
December 03, 2025	16.73	16.41	16.41	16.73	16.26	1.44M
December 02, 2025	15.97	16.75	16.75	16.82	15.93	2.45M
December 01, 2025	16.05	16.02	16.02	16.16	15.86	766,000
November 28, 2025	16.13	16	16	16.29	15.78	908,319
November 27, 2025	16.17	16.11	16.11	16.4	16.03	737,700
November 26, 2025	16.2	16.18	16.18	16.34	16.03	718,300
November 25, 2025	16.05	16.17	16.17	16.39	16	1.06M
November 24, 2025	15.8	15.95	15.95	16.15	15.71	1.07M
November 21, 2025	16.5	15.73	15.73	16.5	15.7	1.95M
November 20, 2025	16.49	16.51	16.51	17.14	16.37	2.95M

AA Industrial Belting (Shanghai) Co.,Ltd (603580.SS) SHH