SHA:600055 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	12.05	12.21	11.75	12.15	12.15	1.08%	9,149,863
Aug 3, 2026	11.34	12.09	11.34	12.02	12.02	6.00%	9,070,799
Jul 31, 2026	11.10	11.50	11.00	11.34	11.34	1.98%	7,021,989
Jul 30, 2026	10.79	11.21	10.76	11.12	11.12	2.49%	8,077,673
Jul 29, 2026	10.50	10.88	10.50	10.85	10.85	2.46%	6,792,672
Jul 28, 2026	10.77	10.85	10.57	10.59	10.59	-0.47%	4,823,981
Jul 27, 2026	10.29	10.66	10.22	10.64	10.64	3.20%	5,628,498
Jul 24, 2026	10.46	10.52	10.31	10.31	10.31	-1.62%	5,326,423
Jul 23, 2026	10.43	10.59	10.30	10.48	10.48	0.19%	5,544,400
Jul 22, 2026	10.44	10.70	10.30	10.46	10.46	-0.29%	8,221,853
Jul 21, 2026	10.60	10.78	10.40	10.49	10.49	-1.59%	9,132,051
Jul 20, 2026	10.56	10.88	10.45	10.66	10.66	1.04%	9,224,260
Jul 17, 2026	11.06	11.18	10.53	10.55	10.55	-4.35%	8,482,800
Jul 16, 2026	10.94	11.07	10.62	11.03	11.03	2.32%	9,222,485
Jul 15, 2026	10.60	10.94	10.55	10.78	10.78	1.60%	7,004,536
Jul 14, 2026	10.69	10.84	10.53	10.61	10.61	-0.75%	6,004,800
Jul 13, 2026	10.78	10.95	10.57	10.69	10.69	-1.66%	7,164,939
Jul 10, 2026	10.39	11.13	10.16	10.87	10.87	5.13%	11,755,493
Jul 9, 2026	10.42	10.49	10.17	10.34	10.34	-0.96%	6,527,900
Jul 8, 2026	10.43	10.55	10.23	10.44	10.44	0.58%	5,984,448
Jul 7, 2026	10.84	10.84	10.31	10.38	10.38	-3.17%	5,241,748
Jul 6, 2026	10.88	10.99	10.60	10.72	10.72	-1.20%	6,741,231
Jul 3, 2026	10.95	11.09	10.64	10.85	10.85	0.09%	6,215,200
Jul 2, 2026	10.57	11.18	10.57	10.84	10.84	2.26%	9,100,331
Jul 1, 2026	10.20	10.72	10.20	10.60	10.60	3.72%	9,334,379
Jun 30, 2026	10.23	10.38	10.09	10.22	10.22	-1.06%	6,796,788
Jun 29, 2026	10.14	10.48	9.83	10.33	10.33	2.28%	9,220,319
Jun 26, 2026	10.51	10.52	10.10	10.10	10.10	-3.99%	7,414,047
Jun 25, 2026	10.80	10.87	10.44	10.52	10.52	-3.57%	8,934,533
Jun 24, 2026	11.32	11.45	10.91	10.91	10.91	-3.02%	6,182,900
Jun 23, 2026	11.11	11.48	11.10	11.25	11.25	-0.18%	5,421,500
Jun 22, 2026	11.46	11.58	10.83	11.27	11.27	-1.66%	8,176,983
Jun 18, 2026	11.19	11.68	11.06	11.46	11.46	1.69%	7,446,230
Jun 17, 2026	11.67	11.67	11.25	11.27	11.27	-2.84%	4,404,363
Jun 16, 2026	11.84	12.15	11.45	11.60	11.60	-2.27%	6,559,128
Jun 15, 2026	11.58	11.92	11.35	11.87	11.87	2.59%	8,146,836
Jun 12, 2026	11.36	11.60	11.19	11.57	11.57	1.85%	6,842,469
Jun 11, 2026	11.67	11.67	11.27	11.36	11.36	-2.57%	4,832,296
Jun 10, 2026	11.78	11.81	11.44	11.66	11.66	-1.02%	5,328,556
Jun 9, 2026	12.02	12.12	11.75	11.78	11.78	-2.00%	4,457,696
Jun 8, 2026	12.19	12.34	11.81	12.02	12.02	-2.36%	7,601,548
Jun 5, 2026	12.32	12.53	12.12	12.31	12.31	0.49%	4,912,048
Jun 4, 2026	12.71	12.72	12.12	12.25	12.25	-3.24%	6,214,500
Jun 3, 2026	12.87	13.13	12.64	12.66	12.66	-1.40%	6,439,637
Jun 2, 2026	13.17	13.19	12.77	12.84	12.84	-2.43%	5,175,240
Jun 1, 2026	12.95	13.46	12.52	13.16	13.16	4.36%	11,634,290
May 29, 2026	12.70	12.81	12.56	12.61	12.61	-0.55%	5,714,449
May 28, 2026	12.85	12.93	12.45	12.68	12.68	-1.01%	5,079,000
May 27, 2026	13.14	13.21	12.74	12.81	12.81	-2.66%	7,017,202
May 26, 2026	13.55	13.58	13.01	13.16	13.16	-2.81%	6,088,018