SHA:600055 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	14.89	14.95	14.77	14.88	-	0.95%	1,770,700
Mar 31, 2026	14.82	15.03	14.64	14.74	14.74	-0.67%	3,216,479
Mar 30, 2026	14.42	15.07	14.40	14.84	14.84	1.78%	4,476,583
Mar 27, 2026	14.20	14.59	14.05	14.58	14.58	2.46%	4,246,757
Mar 26, 2026	14.48	14.75	14.15	14.23	14.23	-1.86%	3,994,000
Mar 25, 2026	14.42	14.60	14.30	14.50	14.50	1.61%	3,081,704
Mar 24, 2026	14.00	14.30	13.93	14.27	14.27	3.11%	4,374,284
Mar 23, 2026	14.44	14.59	13.77	13.84	13.84	-5.53%	7,230,424
Mar 20, 2026	14.95	14.98	14.63	14.65	14.65	-1.61%	3,551,482
Mar 19, 2026	15.02	15.09	14.84	14.89	14.89	-1.59%	4,609,898
Mar 18, 2026	15.18	15.19	14.90	15.13	15.13	-0.33%	4,964,499
Mar 17, 2026	14.98	15.56	14.93	15.18	15.18	1.40%	8,363,918
Mar 16, 2026	14.93	15.00	14.74	14.97	14.97	0.27%	3,505,010
Mar 13, 2026	15.00	15.15	14.85	14.93	14.93	-0.40%	4,432,018
Mar 12, 2026	14.94	15.10	14.88	14.99	14.99	-0.07%	3,878,805
Mar 11, 2026	15.05	15.05	14.90	15.00	15.00	-0.33%	3,267,419
Mar 10, 2026	15.12	15.25	14.97	15.05	15.05	0.27%	3,508,000
Mar 9, 2026	14.83	15.03	14.63	15.01	15.01	0.60%	5,472,245
Mar 6, 2026	14.69	15.03	14.65	14.92	14.92	1.43%	3,994,630
Mar 5, 2026	14.79	14.85	14.58	14.71	14.71	0.75%	4,065,411
Mar 4, 2026	14.59	14.79	14.53	14.60	14.60	-0.54%	4,305,700
Mar 3, 2026	15.11	15.17	14.61	14.68	14.68	-2.85%	7,317,295
Mar 2, 2026	15.49	15.57	15.03	15.11	15.11	-2.95%	7,259,253
Feb 27, 2026	15.45	15.62	15.41	15.57	15.57	0.65%	4,350,153
Feb 26, 2026	15.70	15.70	15.45	15.47	15.47	-1.02%	6,076,600
Feb 25, 2026	15.70	15.79	15.59	15.63	15.63	-0.26%	5,153,928
Feb 24, 2026	15.82	15.90	15.65	15.67	15.67	-0.76%	5,668,853
Feb 13, 2026	15.90	15.94	15.76	15.79	15.79	-0.75%	3,514,120
Feb 12, 2026	16.04	16.06	15.87	15.91	15.91	-0.62%	3,177,634
Feb 11, 2026	16.02	16.13	16.00	16.01	16.01	-0.50%	3,208,629
Feb 10, 2026	16.09	16.18	15.97	16.09	16.09	0.06%	3,501,715
Feb 9, 2026	16.08	16.12	15.97	16.08	16.08	1.01%	4,002,659
Feb 6, 2026	15.97	16.13	15.92	15.92	15.92	-0.81%	4,118,040
Feb 5, 2026	16.03	16.11	15.90	16.05	16.05	0.19%	3,806,035
Feb 4, 2026	15.97	16.14	15.85	16.02	16.02	0.31%	4,588,500
Feb 3, 2026	15.72	15.98	15.70	15.97	15.97	1.59%	5,370,082
Feb 2, 2026	15.53	16.25	15.45	15.72	15.72	-1.38%	9,283,105
Jan 30, 2026	15.98	16.09	15.86	15.94	15.94	-	5,923,453
Jan 29, 2026	16.18	16.31	15.85	15.94	15.94	-1.36%	10,039,343
Jan 28, 2026	16.29	16.47	16.12	16.16	16.16	-1.28%	6,827,685
Jan 27, 2026	16.33	16.68	16.03	16.37	16.37	0.24%	7,911,247
Jan 26, 2026	16.83	16.84	16.26	16.33	16.33	-2.16%	9,127,250
Jan 23, 2026	16.60	16.85	16.60	16.69	16.69	0.48%	7,290,791
Jan 22, 2026	16.63	16.78	16.56	16.61	16.61	-0.12%	5,817,292
Jan 21, 2026	16.55	17.02	16.46	16.63	16.63	-	8,020,211
Jan 20, 2026	16.94	16.97	16.57	16.63	16.63	-1.01%	6,776,003
Jan 19, 2026	16.69	17.16	16.58	16.80	16.80	-	8,134,732
Jan 16, 2026	17.29	17.33	16.70	16.80	16.80	-2.89%	11,231,438
Jan 15, 2026	17.60	17.65	17.16	17.30	17.30	-1.70%	10,284,030
Jan 14, 2026	17.89	18.24	17.38	17.60	17.60	-0.11%	22,187,190