SHA:600055 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	10.16	10.28	10.01	10.01	10.01	-1.48%	6,768,151
Nov 12, 2026	10.45	10.46	10.15	10.16	10.16	-2.50%	4,849,300
Nov 11, 2026	10.37	10.49	10.36	10.42	10.42	-0.10%	3,271,600
Nov 10, 2026	10.65	10.65	10.36	10.43	10.43	0.29%	3,473,800
Nov 9, 2026	10.73	10.77	10.40	10.40	10.40	-1.70%	3,694,608
Nov 6, 2026	10.60	10.76	10.54	10.58	10.58	-1.49%	3,828,220
Nov 5, 2026	10.45	10.74	10.40	10.74	10.74	2.38%	5,669,020
Nov 4, 2026	10.55	10.65	10.37	10.49	10.49	-0.57%	5,724,700
Nov 3, 2026	10.45	10.64	10.40	10.55	10.55	0.96%	4,604,434
Nov 2, 2026	10.09	10.54	10.00	10.45	10.45	3.47%	7,715,474
Oct 30, 2026	10.11	10.46	10.10	10.10	10.10	-1.56%	6,327,724
Oct 29, 2026	10.45	10.50	10.24	10.26	10.26	-2.29%	4,807,100
Oct 28, 2026	10.34	10.58	10.28	10.50	10.50	1.55%	5,318,614
Oct 27, 2026	11.21	11.22	10.31	10.34	10.34	-7.01%	10,586,900
Oct 26, 2026	10.70	11.26	10.64	11.12	11.12	3.44%	11,308,588
Oct 23, 2026	10.41	10.78	10.23	10.75	10.75	2.67%	8,316,900
Oct 22, 2026	10.57	10.83	10.44	10.47	10.47	-	5,867,000
Oct 21, 2026	10.47	10.64	10.33	10.47	10.47	0.96%	4,723,500
Oct 20, 2026	10.17	10.37	10.10	10.37	10.37	2.27%	3,818,400
Oct 19, 2026	10.13	10.41	10.05	10.14	10.14	0.20%	4,795,716
Oct 16, 2026	10.25	10.42	10.06	10.12	10.12	-0.49%	4,829,300
Oct 15, 2026	10.20	10.36	10.12	10.17	10.17	-1.45%	4,297,847
Oct 14, 2026	10.44	10.49	10.25	10.32	10.32	-1.34%	3,720,620
Oct 13, 2026	10.63	10.63	10.32	10.46	10.46	-1.51%	3,451,715
Oct 12, 2026	10.47	10.76	10.41	10.62	10.62	1.34%	4,523,100
Oct 9, 2026	10.41	10.52	10.29	10.48	10.48	0.96%	4,558,900
Oct 8, 2026	10.69	10.69	10.32	10.38	10.38	-2.08%	4,334,966
Sep 30, 2026	10.50	10.65	10.40	10.60	10.60	1.73%	3,386,349
Sep 29, 2026	10.48	10.49	10.34	10.42	10.42	-0.29%	3,185,659
Sep 28, 2026	10.52	10.66	10.35	10.45	10.45	-0.67%	3,759,158
Sep 24, 2026	10.52	10.78	10.47	10.52	10.52	-0.57%	4,937,376
Sep 23, 2026	10.33	10.70	10.31	10.58	10.58	2.42%	6,997,500
Sep 22, 2026	10.55	10.65	10.30	10.33	10.33	-1.81%	5,811,550
Sep 21, 2026	10.29	10.58	10.26	10.52	10.52	3.04%	6,400,374
Sep 18, 2026	10.10	10.28	10.03	10.21	10.21	2.10%	5,569,839
Sep 17, 2026	10.10	10.19	10.00	10.00	10.00	-1.09%	3,481,027
Sep 16, 2026	10.16	10.17	10.02	10.11	10.11	-0.20%	4,030,400
Sep 15, 2026	10.23	10.27	10.09	10.13	10.13	-0.88%	3,195,100
Sep 14, 2026	10.20	10.25	10.10	10.22	10.22	-0.10%	2,520,285
Sep 11, 2026	10.53	10.53	10.14	10.23	10.23	-2.76%	5,292,333
Sep 10, 2026	10.43	10.56	10.31	10.52	10.52	0.38%	4,255,494
Sep 9, 2026	10.77	10.87	10.45	10.48	10.48	-2.60%	6,191,200
Sep 8, 2026	10.77	10.95	10.70	10.76	10.76	-	6,323,500
Sep 7, 2026	11.09	11.09	10.75	10.76	10.76	-1.10%	4,794,900
Sep 4, 2026	11.06	11.20	10.84	10.88	10.88	-1.36%	4,052,200
Sep 3, 2026	11.01	11.23	10.98	11.03	11.03	0.18%	4,676,900
Sep 2, 2026	11.20	11.21	10.95	11.01	11.01	-1.96%	3,685,722
Sep 1, 2026	11.05	11.28	11.01	11.23	11.23	1.63%	3,991,830
Aug 31, 2026	11.09	11.10	10.88	11.05	11.05	-0.27%	3,274,800
Aug 28, 2026	10.99	11.12	10.88	11.08	11.08	1.00%	2,439,984