SHA:600053 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	21.42	22.99	21.05	21.85	21.85	-5.90%	21,866,770
Feb 5, 2026	23.25	24.20	23.22	23.22	23.22	-10.00%	10,906,420
Feb 4, 2026	25.22	26.25	24.65	25.80	25.80	4.24%	26,831,480
Feb 3, 2026	23.41	24.75	22.95	24.75	24.75	10.00%	22,504,062
Feb 2, 2026	22.30	23.53	22.30	22.50	22.50	0.94%	12,552,650
Jan 30, 2026	22.47	22.77	22.00	22.29	22.29	0.04%	7,481,478
Jan 29, 2026	22.19	23.02	21.60	22.28	22.28	-0.45%	10,413,710
Jan 28, 2026	23.46	23.70	22.10	22.38	22.38	-3.95%	11,507,970
Jan 27, 2026	21.90	23.40	21.70	23.30	23.30	4.44%	14,440,920
Jan 26, 2026	22.75	24.20	21.91	22.31	22.31	0.50%	19,727,500
Jan 23, 2026	23.36	23.75	21.60	22.20	22.20	-5.57%	17,677,494
Jan 22, 2026	23.22	23.76	23.00	23.51	23.51	0.77%	10,172,711
Jan 21, 2026	23.63	23.84	22.82	23.33	23.33	-0.17%	11,523,222
Jan 20, 2026	23.85	24.22	23.18	23.37	23.37	-2.67%	15,437,740
Jan 19, 2026	23.15	24.68	22.99	24.01	24.01	3.94%	27,714,040
Jan 16, 2026	21.09	23.10	20.50	23.10	23.10	10.00%	22,772,090
Jan 15, 2026	20.66	21.48	20.47	21.00	21.00	0.67%	8,702,569
Jan 14, 2026	21.11	21.43	20.50	20.86	20.86	-1.18%	12,704,650
Jan 13, 2026	22.23	22.62	21.11	21.11	21.11	-3.96%	13,607,430
Jan 12, 2026	21.85	22.18	21.31	21.98	21.98	-1.43%	21,842,109
Jan 9, 2026	20.88	22.97	20.88	22.30	22.30	6.80%	26,698,890
Jan 8, 2026	22.00	22.00	20.50	20.88	20.88	-3.15%	23,294,090
Jan 7, 2026	19.75	21.56	19.57	21.56	21.56	10.00%	17,906,090
Jan 6, 2026	19.40	20.16	19.30	19.60	19.60	0.62%	8,803,240
Jan 5, 2026	19.86	19.99	19.42	19.48	19.48	-1.96%	7,319,345
Dec 31, 2025	20.16	20.43	19.35	19.87	19.87	-1.73%	8,364,900
Dec 30, 2025	20.80	20.83	19.98	20.22	20.22	-3.76%	11,508,570
Dec 29, 2025	21.20	21.98	20.81	21.01	21.01	0.53%	14,766,200
Dec 26, 2025	20.70	21.65	20.43	20.90	20.90	0.97%	13,452,540
Dec 25, 2025	20.00	21.46	19.98	20.70	20.70	3.09%	11,576,480
Dec 24, 2025	19.08	20.84	18.70	20.08	20.08	3.40%	12,239,170
Dec 23, 2025	19.15	19.56	18.99	19.42	19.42	0.78%	5,296,000
Dec 22, 2025	19.12	19.58	19.12	19.27	19.27	0.84%	3,532,907
Dec 19, 2025	18.77	19.61	18.77	19.11	19.11	1.81%	4,837,670
Dec 18, 2025	18.83	19.04	18.62	18.77	18.77	-1.21%	3,969,907
Dec 17, 2025	18.79	19.12	18.08	19.00	19.00	1.06%	6,047,401
Dec 16, 2025	19.12	19.25	18.65	18.80	18.80	-2.54%	3,987,382
Dec 15, 2025	19.35	19.58	19.13	19.29	19.29	-1.08%	4,515,661
Dec 12, 2025	19.50	20.00	19.21	19.50	19.50	-	9,588,638
Dec 11, 2025	19.15	19.99	19.00	19.50	19.50	1.83%	11,607,600
Dec 10, 2025	18.32	19.61	18.03	19.15	19.15	4.59%	10,114,599
Dec 9, 2025	18.71	18.78	18.26	18.31	18.31	-2.61%	3,584,251
Dec 8, 2025	19.00	19.07	18.68	18.80	18.80	-0.48%	4,207,925
Dec 5, 2025	18.85	19.20	18.56	18.89	18.89	1.45%	4,793,776
Dec 4, 2025	18.70	18.89	18.41	18.62	18.62	-0.96%	3,412,750
Dec 3, 2025	18.62	19.08	18.36	18.80	18.80	1.08%	5,000,300
Dec 2, 2025	19.00	19.01	18.32	18.60	18.60	-2.72%	4,187,500
Dec 1, 2025	18.81	19.37	18.53	19.12	19.12	1.70%	4,110,200
Nov 28, 2025	18.61	19.06	18.46	18.80	18.80	1.57%	4,327,601
Nov 27, 2025	18.62	18.79	18.48	18.51	18.51	-0.80%	3,264,300