SHA:561550 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	1.41	1.42	1.41	1.42	1.42	0.07%	30,469,500
Apr 16, 2026	1.38	1.42	1.38	1.42	1.42	2.46%	39,840,580
Apr 15, 2026	1.41	1.41	1.38	1.38	1.38	-0.93%	40,776,100
Apr 14, 2026	1.38	1.40	1.38	1.40	1.40	1.45%	28,320,300
Apr 13, 2026	1.36	1.38	1.36	1.38	1.38	0.44%	32,501,800
Apr 10, 2026	1.37	1.39	1.36	1.37	1.37	0.96%	25,487,700
Apr 9, 2026	1.34	1.37	1.34	1.36	1.36	-0.59%	18,682,700
Apr 8, 2026	1.32	1.36	1.32	1.36	1.36	5.33%	33,390,670
Apr 7, 2026	1.29	1.31	1.29	1.30	1.30	0.62%	20,306,990
Apr 3, 2026	1.31	1.31	1.29	1.29	1.29	-1.00%	26,466,800
Apr 2, 2026	1.31	1.32	1.29	1.30	1.30	-1.89%	27,060,000
Apr 1, 2026	1.32	1.33	1.31	1.33	1.33	2.32%	41,989,100
Mar 31, 2026	1.32	1.33	1.29	1.30	1.30	-1.97%	20,769,600
Mar 30, 2026	1.30	1.33	1.30	1.32	1.32	-0.30%	51,057,300
Mar 27, 2026	1.29	1.33	1.29	1.33	1.33	1.22%	29,373,410
Mar 26, 2026	1.32	1.33	1.30	1.31	1.31	-0.98%	56,260,600
Mar 25, 2026	1.32	1.33	1.30	1.32	1.32	2.08%	41,810,300
Mar 24, 2026	1.28	1.30	1.25	1.30	1.30	2.29%	46,207,108
Mar 23, 2026	1.29	1.31	1.25	1.27	1.27	-3.80%	43,334,380
Mar 20, 2026	1.33	1.35	1.32	1.32	1.32	-0.90%	40,173,400
Mar 19, 2026	1.35	1.35	1.32	1.33	1.33	-3.14%	41,834,300
Mar 18, 2026	1.36	1.37	1.35	1.37	1.37	0.88%	21,691,200
Mar 17, 2026	1.39	1.39	1.36	1.36	1.36	-2.02%	27,504,300
Mar 16, 2026	1.40	1.40	1.37	1.39	1.39	-0.86%	28,252,800
Mar 13, 2026	1.41	1.42	1.40	1.40	1.40	-1.34%	28,940,300
Mar 12, 2026	1.42	1.43	1.41	1.42	1.42	-0.56%	26,410,800
Mar 11, 2026	1.43	1.43	1.42	1.43	1.43	0.35%	32,143,000
Mar 10, 2026	1.41	1.42	1.41	1.42	1.42	1.65%	34,506,100
Mar 9, 2026	1.39	1.40	1.36	1.40	1.40	-0.78%	42,578,400
Mar 6, 2026	1.40	1.42	1.39	1.41	1.41	0.28%	22,565,200
Mar 5, 2026	1.42	1.43	1.39	1.41	1.41	0.29%	53,188,900
Mar 4, 2026	1.38	1.42	1.38	1.40	1.40	-0.50%	43,386,200
Mar 3, 2026	1.47	1.47	1.40	1.41	1.41	-4.41%	75,888,400
Mar 2, 2026	1.44	1.48	1.44	1.47	1.47	0.48%	48,278,100
Feb 27, 2026	1.44	1.47	1.44	1.47	1.47	0.96%	30,704,200
Feb 26, 2026	1.45	1.46	1.44	1.45	1.45	0.48%	23,649,100
Feb 25, 2026	1.42	1.45	1.42	1.45	1.45	1.83%	44,912,300
Feb 24, 2026	1.41	1.43	1.41	1.42	1.42	1.28%	24,822,300
Feb 13, 2026	1.42	1.42	1.40	1.40	1.40	-1.62%	30,468,920
Feb 12, 2026	1.40	1.42	1.40	1.42	1.42	1.71%	98,043,020
Feb 11, 2026	1.39	1.41	1.39	1.40	1.40	0.72%	47,649,500
Feb 10, 2026	1.39	1.40	1.38	1.39	1.39	-0.07%	38,067,300
Feb 9, 2026	1.38	1.39	1.37	1.39	1.39	2.13%	27,019,300
Feb 6, 2026	1.33	1.38	1.33	1.36	1.36	0.15%	70,951,000
Feb 5, 2026	1.39	1.39	1.35	1.36	1.36	-1.88%	75,519,700
Feb 4, 2026	1.38	1.39	1.37	1.39	1.39	-0.07%	33,103,600
Feb 3, 2026	1.36	1.39	1.35	1.39	1.39	3.05%	50,519,300
Feb 2, 2026	1.38	1.40	1.34	1.35	1.35	-4.47%	93,327,352
Jan 30, 2026	1.41	1.43	1.37	1.41	1.41	-1.67%	46,604,670
Jan 29, 2026	1.45	1.46	1.43	1.43	1.43	-1.17%	17,081,700