SHA:600550 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	11.14	11.79	11.14	11.60	-	2.20%	58,583,098
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
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