SHA:600550 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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