SHA:600550 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	10.20	10.33	10.13	10.22	10.22	1.39%	14,447,822
Sep 29, 2026	10.10	10.18	10.04	10.08	10.08	-0.20%	10,392,653
Sep 28, 2026	10.28	10.32	10.05	10.10	10.10	-1.85%	12,832,779
Sep 24, 2026	10.39	10.45	10.26	10.29	10.29	-1.06%	11,472,551
Sep 23, 2026	10.70	10.73	10.37	10.40	10.40	-3.17%	23,486,984
Sep 22, 2026	10.91	10.94	10.72	10.74	10.74	-1.56%	13,811,754
Sep 21, 2026	10.92	10.96	10.86	10.91	10.91	0.28%	13,469,368
Sep 18, 2026	10.70	10.93	10.68	10.88	10.88	2.16%	19,922,843
Sep 17, 2026	10.69	10.77	10.57	10.65	10.65	-0.75%	12,412,965
Sep 16, 2026	10.60	10.79	10.54	10.73	10.73	1.13%	15,212,999
Sep 15, 2026	10.79	10.83	10.60	10.61	10.61	-1.85%	14,264,333
Sep 14, 2026	10.77	10.94	10.70	10.81	10.81	0.37%	12,397,880
Sep 11, 2026	10.90	10.90	10.61	10.77	10.77	-1.37%	18,435,987
Sep 10, 2026	10.92	10.98	10.78	10.92	10.92	-0.55%	13,074,843
Sep 9, 2026	10.91	11.05	10.85	10.98	10.98	0.37%	16,608,961
Sep 8, 2026	11.00	11.01	10.88	10.94	10.94	-0.27%	15,568,255
Sep 7, 2026	11.20	11.20	10.94	10.97	10.97	-1.17%	19,758,480
Sep 4, 2026	11.06	11.34	11.03	11.10	11.10	0.63%	34,413,790
Sep 3, 2026	11.03	11.20	10.93	11.03	11.03	0.27%	18,320,359
Sep 2, 2026	10.96	11.04	10.77	11.00	11.00	-0.18%	16,834,500
Sep 1, 2026	11.06	11.12	10.96	11.02	11.02	0.18%	14,272,543
Aug 31, 2026	10.93	11.03	10.81	11.00	11.00	-	16,824,176
Aug 28, 2026	11.03	11.08	10.95	11.00	11.00	-1.08%	16,898,990
Aug 27, 2026	11.05	11.13	10.89	11.12	11.12	0.09%	19,695,655
Aug 26, 2026	10.94	11.19	10.93	11.11	11.11	1.37%	14,257,829
Aug 25, 2026	10.91	11.03	10.79	10.96	10.96	0.46%	13,042,683
Aug 24, 2026	11.01	11.12	10.79	10.91	10.91	-1.09%	15,571,590
Aug 21, 2026	10.91	11.07	10.85	11.03	11.03	0.55%	15,619,900
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