SHA:600552 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	14.03	15.28	14.01	15.28	15.28	10.01%	75,307,663
Jan 22, 2026	14.22	14.24	13.82	13.89	13.89	-1.70%	32,838,810
Jan 21, 2026	14.11	14.28	13.97	14.13	14.13	-0.14%	29,262,600
Jan 20, 2026	14.48	14.79	13.93	14.15	14.15	-2.88%	50,584,020
Jan 19, 2026	14.90	15.00	14.52	14.57	14.57	-1.95%	43,961,460
Jan 16, 2026	14.90	15.06	14.38	14.86	14.86	2.13%	61,116,890
Jan 15, 2026	14.60	14.74	13.96	14.55	14.55	-0.41%	66,376,480
Jan 14, 2026	14.60	15.18	14.47	14.61	14.61	1.04%	76,001,660
Jan 13, 2026	15.68	15.68	14.28	14.46	14.46	-5.49%	103,643,700
Jan 12, 2026	14.50	15.30	14.40	15.30	15.30	9.99%	120,954,299
Jan 9, 2026	13.65	14.47	13.65	13.91	13.91	2.43%	115,212,100
Jan 8, 2026	12.59	13.84	12.45	13.58	13.58	7.78%	93,413,800
Jan 7, 2026	12.53	12.73	12.39	12.60	12.60	1.69%	51,102,930
Jan 6, 2026	12.13	12.49	12.11	12.39	12.39	1.98%	47,621,285
Jan 5, 2026	12.40	12.47	12.09	12.15	12.15	-2.02%	47,290,180
Dec 31, 2025	12.50	12.76	12.33	12.40	12.40	-0.24%	85,267,060
Dec 30, 2025	11.25	12.43	11.23	12.43	12.43	10.00%	100,289,300
Dec 29, 2025	11.40	11.43	11.25	11.30	11.30	-0.88%	13,808,800
Dec 26, 2025	11.56	11.56	11.33	11.40	11.40	-0.61%	17,122,808
Dec 25, 2025	11.56	11.71	11.39	11.47	11.47	-0.95%	19,842,100
Dec 24, 2025	11.30	11.59	11.22	11.58	11.58	2.75%	28,226,286
Dec 23, 2025	10.88	11.54	10.81	11.27	11.27	3.49%	44,472,460
Dec 22, 2025	10.86	10.95	10.86	10.89	10.89	0.18%	14,069,310
Dec 19, 2025	10.85	10.92	10.81	10.87	10.87	0.46%	12,947,810
Dec 18, 2025	10.82	11.04	10.76	10.82	10.82	-0.37%	13,595,100
Dec 17, 2025	10.76	10.88	10.56	10.86	10.86	1.02%	16,013,510
Dec 16, 2025	10.95	10.97	10.73	10.75	10.75	-1.65%	12,636,680
Dec 15, 2025	11.08	11.15	10.92	10.93	10.93	-1.44%	16,423,940
Dec 12, 2025	11.15	11.21	11.06	11.09	11.09	-0.54%	12,850,340
Dec 11, 2025	11.33	11.33	11.15	11.15	11.15	-1.24%	13,675,480
Dec 10, 2025	11.33	11.37	11.18	11.29	11.29	-0.70%	11,767,170
Dec 9, 2025	11.36	11.48	11.31	11.37	11.37	-0.18%	11,091,110
Dec 8, 2025	11.35	11.50	11.32	11.39	11.39	0.26%	14,138,230
Dec 5, 2025	11.20	11.38	11.10	11.36	11.36	1.43%	9,888,800
Dec 4, 2025	11.21	11.30	11.04	11.20	11.20	-0.44%	11,271,120
Dec 3, 2025	11.35	11.37	11.20	11.25	11.25	-0.71%	9,414,500
Dec 2, 2025	11.42	11.50	11.29	11.33	11.33	-0.70%	11,748,720
Dec 1, 2025	11.28	11.45	11.20	11.41	11.41	1.51%	15,964,070
Nov 28, 2025	11.26	11.32	11.18	11.24	11.24	-0.27%	10,533,200
Nov 27, 2025	11.18	11.48	11.18	11.27	11.27	0.90%	13,218,610
Nov 26, 2025	11.31	11.35	11.13	11.17	11.17	-1.15%	12,495,800
Nov 25, 2025	11.41	11.53	11.30	11.30	11.30	-0.26%	14,745,290
Nov 24, 2025	11.28	11.35	11.13	11.33	11.33	1.71%	9,859,499
Nov 21, 2025	11.53	11.60	11.14	11.14	11.14	-3.88%	17,452,290
Nov 20, 2025	11.59	11.75	11.53	11.59	11.59	0.26%	11,576,300
Nov 19, 2025	11.77	11.81	11.45	11.56	11.56	-1.37%	13,839,400
Nov 18, 2025	11.88	11.93	11.67	11.72	11.72	-1.60%	12,833,690
Nov 17, 2025	11.80	11.96	11.80	11.91	11.91	0.17%	12,333,900
Nov 14, 2025	12.13	12.17	11.88	11.89	11.89	-2.14%	13,120,500
Nov 13, 2025	11.99	12.25	11.92	12.15	12.15	1.50%	12,579,030