SHA:600550 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	12.01	12.30	11.92	12.13	12.13	2.28%	33,175,860
Jun 11, 2026	11.83	11.94	11.67	11.86	11.86	-0.17%	26,511,560
Jun 10, 2026	12.07	12.14	11.73	11.88	11.88	-3.10%	39,068,850
Jun 9, 2026	12.33	12.39	12.05	12.26	12.26	0.57%	27,352,270
Jun 8, 2026	12.30	12.79	12.16	12.19	12.19	-4.99%	33,855,809
Jun 5, 2026	13.23	13.25	12.82	12.83	12.83	-3.75%	35,751,670
Jun 4, 2026	12.98	13.49	12.63	13.33	13.33	2.07%	61,110,700
Jun 3, 2026	13.22	13.24	12.91	13.06	13.06	-2.10%	44,642,750
Jun 2, 2026	13.82	13.83	13.21	13.34	13.34	-3.47%	37,619,190
Jun 1, 2026	13.50	13.98	13.49	13.82	13.82	3.21%	46,770,320
May 29, 2026	13.41	13.73	13.20	13.39	13.39	-0.30%	43,440,550
May 28, 2026	13.25	13.51	13.14	13.43	13.43	1.13%	37,382,630
May 27, 2026	13.35	13.63	13.13	13.28	13.28	-0.97%	41,656,860
May 26, 2026	14.15	14.15	13.23	13.41	13.41	-6.16%	61,898,120
May 25, 2026	14.26	14.57	14.14	14.29	14.29	1.06%	36,249,970
May 22, 2026	14.21	14.33	14.08	14.14	14.14	-0.42%	36,770,200
May 21, 2026	15.00	15.10	14.19	14.20	14.20	-5.59%	61,833,020
May 20, 2026	15.41	15.42	14.98	15.04	15.04	-3.03%	46,004,890
May 19, 2026	15.18	15.63	14.95	15.51	15.51	2.44%	51,279,460
May 18, 2026	15.00	15.26	14.85	15.14	15.14	0.46%	39,893,390
May 15, 2026	15.60	15.80	15.00	15.07	15.07	-4.01%	75,647,450
May 14, 2026	16.52	16.80	15.70	15.70	15.70	-6.32%	103,149,100
May 13, 2026	16.66	17.32	16.45	16.76	16.76	1.58%	161,237,100
May 12, 2026	15.74	16.50	15.51	16.50	16.50	5.16%	140,627,800
May 11, 2026	15.42	16.15	15.42	15.69	15.69	1.88%	72,360,770
May 8, 2026	15.62	15.62	15.30	15.40	15.40	-2.41%	53,428,230
May 7, 2026	15.56	15.78	15.37	15.78	15.78	1.81%	61,204,010
May 6, 2026	15.11	15.55	15.02	15.50	15.50	3.68%	57,694,940
Apr 30, 2026	15.10	15.13	14.88	14.95	14.95	-1.32%	32,058,230
Apr 29, 2026	14.98	15.26	14.85	15.15	15.15	0.80%	35,958,130
Apr 28, 2026	15.01	15.30	14.60	15.03	15.03	-1.05%	49,990,260
Apr 27, 2026	15.03	15.40	14.78	15.19	15.19	1.13%	43,640,560
Apr 24, 2026	15.60	15.65	15.00	15.02	15.02	-4.94%	61,468,300
Apr 23, 2026	16.06	16.33	15.51	15.80	15.80	-1.62%	65,670,460
Apr 22, 2026	16.01	16.28	15.90	16.06	16.06	-0.50%	58,322,870
Apr 21, 2026	16.21	16.21	15.88	16.14	16.14	-1.41%	67,792,780
Apr 20, 2026	15.70	16.37	15.56	16.37	16.37	4.27%	109,211,700
Apr 17, 2026	16.00	16.00	15.60	15.70	15.70	-1.38%	58,712,910
Apr 16, 2026	15.85	15.99	15.32	15.92	15.92	-0.69%	97,037,760
Apr 15, 2026	15.03	16.38	14.90	16.03	16.03	7.37%	167,300,600
Apr 14, 2026	15.18	15.21	14.72	14.93	14.93	-0.13%	58,899,870
Apr 13, 2026	15.20	15.20	14.72	14.95	14.95	-2.86%	69,720,750
Apr 10, 2026	15.40	15.60	15.22	15.39	15.39	1.18%	55,639,940
Apr 9, 2026	15.15	15.39	15.03	15.21	15.21	-1.36%	45,167,540
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