SHA:600550 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	14.90	16.22	14.82	15.61	15.61	3.93%	170,198,500
Feb 5, 2026	16.00	16.15	14.94	15.02	15.02	-7.74%	143,064,320
Feb 4, 2026	16.00	16.63	15.90	16.28	16.28	-0.55%	181,916,629
Feb 3, 2026	15.85	16.46	15.37	16.37	16.37	5.14%	279,812,400
Feb 2, 2026	15.00	15.57	14.88	15.57	15.57	10.04%	119,315,393
Jan 30, 2026	14.20	14.30	13.67	14.15	14.15	-1.60%	83,597,900
Jan 29, 2026	14.45	14.85	14.20	14.38	14.38	-1.91%	91,983,220
Jan 28, 2026	14.64	14.95	14.44	14.66	14.66	-0.27%	93,732,860
Jan 27, 2026	14.63	15.04	14.26	14.70	14.70	-2.78%	133,507,200
Jan 26, 2026	15.14	15.97	15.03	15.12	15.12	-0.07%	185,242,897
Jan 23, 2026	14.72	15.68	14.71	15.13	15.13	2.30%	193,566,300
Jan 22, 2026	15.15	15.76	14.67	14.79	14.79	-4.02%	225,278,300
Jan 21, 2026	15.50	17.10	15.31	15.41	15.41	-5.17%	290,244,600
Jan 20, 2026	15.54	17.25	15.29	16.25	16.25	3.57%	399,375,600
Jan 19, 2026	13.86	15.69	13.54	15.69	15.69	10.03%	362,418,500
Jan 16, 2026	15.25	15.25	13.87	14.26	14.26	2.89%	369,524,700
Jan 15, 2026	12.28	13.86	12.15	13.86	13.86	10.00%	209,461,400
Jan 14, 2026	13.00	13.82	12.39	12.60	12.60	-3.74%	300,497,000
Jan 13, 2026	11.88	13.17	11.39	13.09	13.09	9.36%	310,946,100
Jan 12, 2026	11.76	12.15	11.76	11.97	11.97	1.87%	148,890,600
Jan 9, 2026	11.70	12.18	11.61	11.75	11.75	1.03%	148,776,600
Jan 8, 2026	11.55	11.89	11.34	11.63	11.63	0.78%	160,131,100
Jan 7, 2026	11.12	11.90	11.07	11.54	11.54	4.34%	181,429,569
Jan 6, 2026	10.88	11.18	10.71	11.06	11.06	1.94%	111,453,700
Jan 5, 2026	10.72	10.99	10.66	10.85	10.85	2.84%	87,475,000
Dec 31, 2025	10.85	10.88	10.49	10.55	10.55	-2.76%	90,483,930
Dec 30, 2025	10.80	11.05	10.70	10.85	10.85	-1.27%	88,690,980
Dec 29, 2025	11.40	11.42	10.85	10.99	10.99	-5.26%	153,499,800
Dec 26, 2025	11.08	11.98	11.06	11.60	11.60	3.11%	193,967,700
Dec 25, 2025	11.14	11.56	11.00	11.25	11.25	0.54%	165,317,400
Dec 24, 2025	11.17	11.80	10.88	11.19	11.19	0.18%	252,778,500
Dec 23, 2025	10.08	11.17	9.98	11.17	11.17	10.05%	208,116,200
Dec 22, 2025	10.10	10.19	9.96	10.15	10.15	0.30%	92,591,650
Dec 19, 2025	9.92	10.30	9.92	10.12	10.12	2.85%	105,202,600
Dec 18, 2025	9.95	10.06	9.81	9.84	9.84	-2.67%	78,130,380
Dec 17, 2025	10.00	10.28	9.83	10.11	10.11	0.50%	100,862,800
Dec 16, 2025	10.21	10.36	9.99	10.06	10.06	-3.08%	117,463,700
Dec 15, 2025	10.25	10.63	10.18	10.38	10.38	1.27%	220,920,200
Dec 12, 2025	9.24	10.25	9.24	10.25	10.25	9.98%	151,809,100
Dec 11, 2025	9.42	9.60	9.30	9.32	9.32	-0.85%	62,919,350
Dec 10, 2025	9.55	9.56	9.22	9.40	9.40	-1.88%	66,856,590
Dec 9, 2025	9.41	9.64	9.35	9.58	9.58	1.48%	85,223,300
Dec 8, 2025	9.44	9.52	9.37	9.44	9.44	0.53%	50,697,980
Dec 5, 2025	9.09	9.39	9.07	9.39	9.39	3.19%	57,863,250
Dec 4, 2025	9.14	9.21	9.06	9.10	9.10	-1.09%	33,246,720
Dec 3, 2025	9.40	9.40	9.15	9.20	9.20	-2.13%	43,449,481
Dec 2, 2025	9.48	9.48	9.31	9.40	9.40	-1.05%	46,477,292
Dec 1, 2025	9.47	9.60	9.44	9.50	9.50	-0.11%	51,629,710
Nov 28, 2025	9.26	9.54	9.22	9.51	9.51	2.26%	64,940,710
Nov 27, 2025	9.32	9.51	9.27	9.30	9.30	-1.06%	57,073,340