SHA:600053 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	9.05	9.41	9.05	9.14	9.14	-	4,272,124
May 28, 2026	8.90	9.28	8.90	9.14	9.14	2.70%	4,097,824
May 27, 2026	9.04	9.06	8.76	8.90	8.90	-1.55%	3,589,714
May 26, 2026	9.14	9.20	8.82	9.04	9.04	-2.59%	7,389,444
May 25, 2026	9.72	9.78	9.28	9.28	9.28	-5.02%	7,128,400
May 22, 2026	9.84	9.96	9.69	9.77	9.77	-2.01%	6,700,242
May 21, 2026	9.90	10.52	9.90	9.97	9.97	-0.50%	11,371,200
May 20, 2026	10.20	10.43	10.01	10.02	10.02	-0.60%	7,728,597
May 19, 2026	9.55	10.08	9.52	10.08	10.08	5.00%	5,598,826
May 18, 2026	9.70	9.71	9.34	9.60	9.60	-1.03%	6,850,700
May 15, 2026	10.18	10.26	9.70	9.70	9.70	-5.00%	14,345,262
May 14, 2026	9.98	10.37	9.98	10.21	10.21	3.34%	18,555,916
May 13, 2026	9.62	9.98	9.62	9.88	9.88	1.86%	8,651,955
May 12, 2026	10.24	10.25	9.52	9.70	9.70	-1.02%	15,498,490
May 11, 2026	9.50	9.80	9.41	9.80	9.80	5.04%	8,055,488
May 8, 2026	9.41	9.49	9.31	9.33	9.33	-4.80%	29,609,118
May 7, 2026	9.80	9.80	9.80	9.80	9.80	-5.04%	9,030,000
May 6, 2026	10.32	10.32	10.32	10.32	10.32	-4.97%	530,200
Apr 30, 2026	10.86	10.86	10.86	10.86	10.86	-4.99%	3,524,600
Apr 29, 2026	11.43	11.43	11.43	11.43	11.43	-	-
Apr 28, 2026	11.43	11.43	11.43	11.43	11.43	-10.00%	671,600
Apr 27, 2026	12.70	12.70	12.70	12.70	12.70	-9.99%	1,627,800
Apr 24, 2026	14.33	14.35	13.90	14.11	14.11	-1.54%	4,891,100
Apr 23, 2026	14.46	14.48	14.18	14.33	14.33	-0.76%	4,887,731
Apr 22, 2026	14.62	14.67	14.40	14.44	14.44	-1.23%	4,382,700
Apr 21, 2026	15.02	15.05	14.57	14.62	14.62	-3.05%	5,558,620
Apr 20, 2026	15.32	15.35	15.04	15.08	15.08	-1.57%	4,204,501
Apr 17, 2026	15.16	15.46	15.06	15.32	15.32	0.99%	3,765,785
Apr 16, 2026	15.00	15.25	14.89	15.17	15.17	1.00%	3,495,298
Apr 15, 2026	15.14	15.26	15.00	15.02	15.02	-0.40%	3,097,560
Apr 14, 2026	14.92	15.08	14.85	15.08	15.08	1.48%	3,422,538
Apr 13, 2026	14.92	15.02	14.70	14.86	14.86	0.13%	3,495,900
Apr 10, 2026	14.63	15.05	14.60	14.84	14.84	1.99%	6,012,200
Apr 9, 2026	14.85	14.87	14.54	14.55	14.55	-3.32%	4,898,900
Apr 8, 2026	14.88	15.08	14.70	15.05	15.05	2.03%	7,479,398
Apr 7, 2026	14.78	14.96	14.70	14.75	14.75	-0.54%	2,779,200
Apr 3, 2026	15.08	15.25	14.73	14.83	14.83	-0.94%	3,941,396
Apr 2, 2026	15.18	15.28	14.63	14.97	14.97	-1.90%	5,274,700
Apr 1, 2026	15.18	15.30	15.11	15.26	15.26	1.46%	2,200,300
Mar 31, 2026	15.47	15.47	15.04	15.04	15.04	-1.51%	2,908,701
Mar 30, 2026	15.50	15.50	15.05	15.27	15.27	-0.13%	2,986,400
Mar 27, 2026	14.89	15.32	14.80	15.29	15.29	1.73%	2,783,400
Mar 26, 2026	15.50	15.50	14.96	15.03	15.03	-2.59%	2,578,100
Mar 25, 2026	15.41	15.53	15.31	15.43	15.43	0.85%	3,224,200
Mar 24, 2026	15.20	15.31	14.94	15.30	15.30	2.41%	3,866,300
Mar 23, 2026	15.58	15.58	14.77	14.94	14.94	-4.72%	6,129,000
Mar 20, 2026	16.25	16.47	15.67	15.68	15.68	-3.74%	5,044,090
Mar 19, 2026	16.48	16.54	16.23	16.29	16.29	-2.04%	3,019,945
Mar 18, 2026	16.50	16.69	16.44	16.63	16.63	0.30%	2,738,000
Mar 17, 2026	16.79	17.06	16.56	16.58	16.58	-1.78%	3,482,100