SHA:600522 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	20.50	22.45	20.45	21.91	21.91	5.03%	178,000,400
Feb 5, 2026	22.10	22.18	20.36	20.86	20.86	-7.29%	173,613,400
Feb 4, 2026	22.36	23.12	22.02	22.50	22.50	0.49%	138,763,600
Feb 3, 2026	21.82	22.96	21.79	22.39	22.39	4.43%	156,351,300
Feb 2, 2026	22.49	22.57	21.31	21.44	21.44	-4.03%	174,730,800
Jan 30, 2026	20.97	22.72	20.71	22.34	22.34	6.03%	225,713,700
Jan 29, 2026	21.46	21.96	20.94	21.07	21.07	-3.57%	124,868,900
Jan 28, 2026	22.30	22.63	21.20	21.85	21.85	3.36%	222,182,400
Jan 27, 2026	20.90	21.38	20.45	21.14	21.14	0.91%	161,545,900
Jan 26, 2026	19.89	21.48	19.88	20.95	20.95	5.86%	246,698,500
Jan 23, 2026	19.09	20.39	19.09	19.79	19.79	4.82%	203,064,500
Jan 22, 2026	19.17	19.65	18.69	18.88	18.88	-1.67%	115,087,600
Jan 21, 2026	18.90	19.50	18.86	19.20	19.20	-	105,145,600
Jan 20, 2026	19.25	19.55	18.85	19.20	19.20	-0.26%	122,070,000
Jan 19, 2026	19.12	19.72	19.07	19.25	19.25	3.89%	206,305,237
Jan 16, 2026	18.37	18.90	18.36	18.53	18.53	2.72%	169,016,393
Jan 15, 2026	17.88	18.17	17.74	18.04	18.04	-0.11%	74,573,530
Jan 14, 2026	17.90	18.30	17.86	18.06	18.06	0.44%	116,519,200
Jan 13, 2026	18.80	18.80	17.81	17.98	17.98	-3.39%	160,269,600
Jan 12, 2026	18.56	18.65	18.28	18.61	18.61	0.70%	137,208,188
Jan 9, 2026	18.14	18.64	18.00	18.48	18.48	1.43%	126,199,800
Jan 8, 2026	18.34	18.49	18.10	18.22	18.22	-0.60%	87,775,330
Jan 7, 2026	18.20	18.63	18.17	18.33	18.33	0.38%	116,830,200
Jan 6, 2026	18.35	18.37	18.06	18.26	18.26	-0.22%	99,858,585
Jan 5, 2026	18.15	18.54	18.15	18.30	18.30	0.99%	94,077,468
Dec 31, 2025	18.06	18.43	18.03	18.12	18.12	0.22%	73,285,058
Dec 30, 2025	18.00	18.32	17.91	18.08	18.08	-0.11%	62,201,460
Dec 29, 2025	18.41	18.56	18.01	18.10	18.10	-1.63%	83,269,400
Dec 26, 2025	18.45	18.64	18.20	18.40	18.40	-0.54%	89,323,570
Dec 25, 2025	19.22	19.22	18.46	18.50	18.50	-3.75%	137,547,300
Dec 24, 2025	18.90	19.35	18.86	19.22	19.22	1.10%	105,868,173
Dec 23, 2025	19.66	19.81	18.86	19.01	19.01	-3.60%	171,012,699
Dec 22, 2025	18.41	19.98	18.41	19.72	19.72	7.35%	221,399,290
Dec 19, 2025	18.08	18.74	18.08	18.37	18.37	1.94%	140,932,900
Dec 18, 2025	17.78	18.38	17.60	18.02	18.02	1.35%	186,655,200
Dec 17, 2025	16.78	17.96	16.64	17.78	17.78	5.58%	149,667,200
Dec 16, 2025	17.51	17.55	16.77	16.84	16.84	-4.21%	98,393,640
Dec 15, 2025	17.52	17.80	17.47	17.58	17.58	-0.62%	104,951,700
Dec 12, 2025	17.00	17.81	16.97	17.69	17.69	3.75%	227,856,400
Dec 11, 2025	17.30	17.35	17.01	17.05	17.05	-0.99%	92,086,950
Dec 10, 2025	16.71	17.24	16.52	17.22	17.22	2.99%	119,970,500
Dec 9, 2025	16.82	16.91	16.67	16.72	16.72	-0.77%	45,872,667
Dec 8, 2025	16.83	16.95	16.72	16.85	16.85	0.54%	74,061,240
Dec 5, 2025	16.64	16.78	16.45	16.76	16.76	1.02%	54,534,280
Dec 4, 2025	16.54	16.63	16.29	16.59	16.59	0.61%	41,527,972
Dec 3, 2025	16.78	16.78	16.47	16.49	16.49	-1.49%	55,176,116
Dec 2, 2025	16.70	16.81	16.61	16.74	16.74	-0.48%	64,629,543
Dec 1, 2025	16.47	17.10	16.42	16.82	16.82	6.25%	202,699,156
Nov 28, 2025	15.73	15.89	15.69	15.83	15.83	0.06%	34,688,470
Nov 27, 2025	15.89	16.14	15.77	15.82	15.82	-0.38%	52,397,150