SHA:600550 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	15.15	15.39	15.03	15.31	-	-0.71%	27,466,259
Apr 8, 2026	14.88	15.42	14.87	15.42	15.42	6.49%	72,405,740
Apr 7, 2026	14.71	14.74	14.38	14.48	14.48	-0.21%	39,938,720
Apr 3, 2026	15.18	15.45	14.44	14.51	14.51	-2.62%	57,895,650
Apr 2, 2026	15.26	15.76	14.82	14.90	14.90	-2.36%	70,448,410
Apr 1, 2026	15.30	15.43	15.06	15.26	15.26	1.67%	43,604,420
Mar 31, 2026	15.28	15.61	15.00	15.01	15.01	-2.09%	48,578,320
Mar 30, 2026	15.26	15.45	14.81	15.33	15.33	-1.35%	52,005,530
Mar 27, 2026	15.02	15.67	15.00	15.54	15.54	1.83%	52,790,260
Mar 26, 2026	15.79	15.81	15.22	15.26	15.26	-4.09%	57,052,360
Mar 25, 2026	15.78	16.23	15.71	15.91	15.91	0.82%	78,409,600
Mar 24, 2026	15.91	16.06	15.35	15.78	15.78	2.14%	77,946,670
Mar 23, 2026	15.21	16.24	15.18	15.45	15.45	-0.77%	91,136,430
Mar 20, 2026	16.27	16.45	15.55	15.57	15.57	-4.18%	73,668,270
Mar 19, 2026	16.54	16.68	16.08	16.25	16.25	-4.75%	77,826,660
Mar 18, 2026	16.90	17.23	16.16	17.06	17.06	0.83%	113,888,017
Mar 17, 2026	16.95	17.58	16.60	16.92	16.92	0.71%	119,744,700
Mar 16, 2026	17.05	17.22	16.57	16.80	16.80	-1.98%	73,212,940
Mar 13, 2026	17.77	17.93	17.08	17.14	17.14	-4.03%	92,241,240
Mar 12, 2026	18.20	18.36	17.61	17.86	17.86	-2.88%	109,192,100
Mar 11, 2026	18.66	19.07	18.13	18.39	18.39	-2.08%	132,684,082
Mar 10, 2026	19.00	19.49	18.70	18.78	18.78	-1.16%	134,035,752
Mar 9, 2026	18.46	19.58	18.46	19.00	19.00	1.55%	174,680,732
Mar 6, 2026	18.68	19.27	18.56	18.71	18.71	-1.68%	205,581,500
Mar 5, 2026	17.72	19.14	17.46	19.03	19.03	9.37%	273,707,971
Mar 4, 2026	15.86	17.77	15.86	17.40	17.40	7.74%	211,247,960
Mar 3, 2026	17.47	17.50	16.02	16.15	16.15	-6.76%	141,246,800
Mar 2, 2026	17.00	17.97	16.98	17.32	17.32	-0.92%	128,792,400
Feb 27, 2026	17.40	17.93	17.34	17.48	17.48	-1.63%	122,939,500
Feb 26, 2026	17.36	17.85	16.90	17.77	17.77	2.13%	173,679,300
Feb 25, 2026	16.70	17.79	16.36	17.40	17.40	4.19%	219,730,600
Feb 24, 2026	15.48	16.70	15.42	16.70	16.70	10.01%	120,369,300
Feb 13, 2026	15.59	15.68	15.00	15.18	15.18	-3.86%	97,807,170
Feb 12, 2026	15.55	16.16	15.21	15.79	15.79	3.20%	147,245,300
Feb 11, 2026	15.32	15.69	15.27	15.30	15.30	-1.80%	63,136,315
Feb 10, 2026	15.50	15.78	15.24	15.58	15.58	-0.89%	80,860,269
Feb 9, 2026	15.85	15.98	15.50	15.72	15.72	0.70%	113,625,045
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