SHA:600550 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	11.33	11.52	10.96	10.97	10.97	-2.32%	27,319,140
Aug 19, 2026	11.57	11.57	11.22	11.23	11.23	-3.77%	28,005,559
Aug 18, 2026	11.87	12.02	11.56	11.67	11.67	-2.10%	29,045,434
Aug 17, 2026	11.61	11.93	11.45	11.92	11.92	2.23%	36,183,790
Aug 14, 2026	11.90	11.93	11.52	11.66	11.66	-2.91%	42,252,874
Aug 13, 2026	11.98	12.25	11.85	12.01	12.01	0.33%	50,332,489
Aug 12, 2026	11.88	11.98	11.77	11.97	11.97	1.44%	26,843,330
Aug 11, 2026	11.90	12.10	11.80	11.80	11.80	-1.67%	33,991,198
Aug 10, 2026	11.79	12.31	11.78	12.00	12.00	1.61%	50,611,418
Aug 7, 2026	11.84	11.87	11.63	11.81	11.81	-0.76%	41,403,337
Aug 6, 2026	12.20	12.30	11.84	11.90	11.90	-3.41%	53,647,342
Aug 5, 2026	12.12	12.42	11.97	12.32	12.32	0.57%	65,046,375
Aug 4, 2026	12.10	12.36	11.97	12.25	12.25	0.91%	65,011,675
Aug 3, 2026	12.23	12.49	11.93	12.14	12.14	2.10%	75,257,050
Jul 31, 2026	11.66	11.98	11.50	11.89	11.89	2.41%	61,544,969
Jul 30, 2026	11.60	11.96	11.55	11.61	11.61	-2.03%	52,542,346
Jul 29, 2026	11.09	12.17	11.01	11.85	11.85	6.18%	80,082,277
Jul 28, 2026	11.50	11.56	11.13	11.16	11.16	-4.04%	52,010,101
Jul 27, 2026	11.14	11.79	11.14	11.63	11.63	2.47%	76,071,377
Jul 24, 2026	11.80	12.25	11.35	11.35	11.35	-2.58%	112,131,234
Jul 23, 2026	10.63	11.65	10.53	11.65	11.65	10.01%	62,894,850
Jul 22, 2026	10.42	10.83	10.41	10.59	10.59	0.19%	37,578,908
Jul 21, 2026	10.36	10.57	10.08	10.57	10.57	2.03%	47,993,494
Jul 20, 2026	10.05	10.49	10.03	10.36	10.36	3.60%	49,140,673
Jul 17, 2026	10.19	10.52	10.00	10.00	10.00	-1.86%	36,510,679
Jul 16, 2026	10.30	10.46	10.14	10.19	10.19	-1.07%	21,815,820
Jul 15, 2026	10.40	10.64	10.24	10.30	10.30	-1.25%	23,376,119
Jul 14, 2026	10.48	10.51	10.09	10.43	10.43	1.46%	25,710,234
Jul 13, 2026	10.83	10.88	10.28	10.28	10.28	-5.60%	26,476,417
Jul 10, 2026	10.63	11.16	10.57	10.89	10.89	2.25%	33,892,020
Jul 9, 2026	10.64	10.72	10.26	10.65	10.65	-0.47%	29,676,858
Jul 8, 2026	10.92	10.97	10.66	10.70	10.70	-2.10%	24,543,150
Jul 7, 2026	11.40	11.46	10.90	10.93	10.93	-3.95%	31,763,118
Jul 6, 2026	11.52	11.86	11.31	11.38	11.38	-1.64%	27,978,914
Jul 3, 2026	11.45	11.74	11.39	11.57	11.57	1.22%	28,050,394
Jul 2, 2026	11.59	11.92	11.39	11.43	11.43	-0.87%	34,118,320
Jul 1, 2026	11.72	11.76	11.17	11.53	11.53	-1.71%	42,362,015
Jun 30, 2026	11.59	11.81	11.47	11.73	11.73	0.26%	22,597,867
Jun 29, 2026	11.44	11.82	11.38	11.70	11.70	0.86%	27,586,040
Jun 26, 2026	12.28	12.50	11.60	11.60	11.60	-4.45%	34,693,220
Jun 25, 2026	12.41	12.41	12.04	12.14	12.14	-2.10%	32,097,280
Jun 24, 2026	12.63	12.64	12.22	12.40	12.40	-1.82%	28,375,729
Jun 23, 2026	12.90	13.03	12.58	12.63	12.63	-3.22%	38,523,909
Jun 22, 2026	12.40	13.20	12.26	13.05	13.05	4.65%	59,884,524
Jun 18, 2026	12.66	12.88	12.45	12.47	12.47	-2.58%	38,647,074
Jun 17, 2026	13.30	13.30	12.71	12.80	12.80	-4.90%	61,022,185
Jun 16, 2026	12.63	13.64	12.51	13.46	13.46	6.49%	82,200,245
Jun 15, 2026	12.25	12.80	12.20	12.64	12.64	4.20%	42,917,330
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