SHA:600055 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 25, 2026	13.68	14.38	13.51	13.54	13.54	-0.81%	9,060,712
May 22, 2026	14.00	14.14	13.61	13.65	13.65	-2.50%	9,027,496
May 21, 2026	14.08	14.73	13.94	14.00	14.00	-0.57%	11,199,140
May 20, 2026	13.50	14.39	13.40	14.08	14.08	4.45%	14,176,440
May 19, 2026	13.27	13.70	13.22	13.48	13.48	1.81%	5,453,719
May 18, 2026	13.30	13.30	12.95	13.24	13.24	-0.53%	6,103,866
May 15, 2026	13.13	13.86	13.06	13.31	13.31	1.53%	9,614,524
May 14, 2026	13.42	13.42	13.08	13.11	13.11	-2.24%	5,696,877
May 13, 2026	13.40	13.49	13.25	13.41	13.41	-	4,625,549
May 12, 2026	13.99	14.00	13.32	13.41	13.41	-3.94%	11,698,030
May 11, 2026	14.06	14.12	13.92	13.96	13.96	-0.85%	5,329,665
May 8, 2026	14.01	14.20	13.97	14.08	14.08	0.28%	4,268,896
May 7, 2026	14.25	14.25	13.96	14.04	14.04	-1.40%	5,709,163
May 6, 2026	14.40	14.56	14.22	14.24	14.24	-1.45%	7,004,326
Apr 30, 2026	14.80	14.91	14.44	14.45	14.45	-4.05%	9,224,992
Apr 29, 2026	14.79	15.43	14.56	15.06	15.06	2.80%	10,399,100
Apr 28, 2026	14.74	14.78	14.51	14.65	14.65	-0.54%	4,526,051
Apr 27, 2026	14.72	14.78	14.14	14.73	14.73	-2.51%	7,833,462
Apr 24, 2026	14.71	15.19	14.55	15.11	15.11	2.72%	6,678,042
Apr 23, 2026	14.80	14.83	14.67	14.71	14.71	-0.74%	3,453,700
Apr 22, 2026	14.85	14.88	14.70	14.82	14.82	0.27%	2,070,089
Apr 21, 2026	14.86	15.09	14.74	14.78	14.78	-0.61%	3,316,436
Apr 20, 2026	14.75	15.09	14.64	14.87	14.87	0.75%	4,356,964
Apr 17, 2026	14.78	14.88	14.55	14.76	14.76	0.82%	3,424,486
Apr 16, 2026	14.68	14.68	14.46	14.64	14.64	-0.14%	2,888,200
Apr 15, 2026	14.53	14.70	14.40	14.66	14.66	1.10%	2,811,240
Apr 14, 2026	14.50	14.57	14.37	14.50	14.50	0.42%	2,250,400
Apr 13, 2026	14.65	14.65	14.43	14.44	14.44	-1.43%	2,245,140
Apr 10, 2026	14.76	14.85	14.61	14.65	14.65	-0.61%	3,477,634
Apr 9, 2026	14.91	14.99	14.63	14.74	14.74	-1.80%	2,918,800
Apr 8, 2026	14.70	15.03	14.70	15.01	15.01	3.09%	4,729,700
Apr 7, 2026	14.65	14.65	14.43	14.56	14.56	-0.21%	1,966,724
Apr 3, 2026	14.92	14.92	14.53	14.59	14.59	-2.21%	2,781,900
Apr 2, 2026	14.90	15.04	14.84	14.92	14.92	0.13%	3,167,484
Apr 1, 2026	14.89	14.95	14.77	14.90	14.90	1.09%	2,752,400
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