SHA:600055 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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