SHA:600055 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	4,023,200
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
Aug 27, 2026	11.07	11.09	10.87	10.97	10.97	-0.90%	3,811,700
Aug 26, 2026	11.23	11.30	11.02	11.07	11.07	-0.54%	4,510,600
Aug 25, 2026	10.82	11.18	10.75	11.13	11.13	2.96%	5,182,400
Aug 24, 2026	11.11	11.22	10.72	10.81	10.81	-3.05%	6,943,030
Aug 21, 2026	11.54	11.64	11.10	11.15	11.15	-3.38%	5,704,000
Aug 20, 2026	10.97	11.68	10.93	11.54	11.54	5.97%	11,384,560
Aug 19, 2026	11.22	11.34	10.83	10.89	10.89	-3.63%	6,508,100
Aug 18, 2026	11.40	11.41	11.23	11.30	11.30	-0.79%	4,646,900
Aug 17, 2026	11.35	11.44	11.06	11.39	11.39	0.09%	5,453,500
Aug 14, 2026	11.55	11.58	11.25	11.38	11.38	-0.96%	5,910,500
Aug 13, 2026	11.55	11.78	11.39	11.49	11.49	-0.69%	7,293,805
Aug 12, 2026	11.37	11.78	11.31	11.57	11.57	1.58%	7,452,846
Aug 11, 2026	11.42	11.54	11.28	11.39	11.39	-1.04%	5,785,000
Aug 10, 2026	11.56	11.90	11.40	11.51	11.51	-	7,843,000
Aug 7, 2026	11.50	11.60	11.36	11.51	11.51	-	5,981,070
Aug 6, 2026	11.80	11.81	11.41	11.51	11.51	-2.21%	6,754,064
Aug 5, 2026	12.16	12.34	11.68	11.77	11.77	-3.13%	6,929,396
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