SHA:600552 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	12.20	12.75	12.06	12.66	12.66	4.11%	43,696,248
Sep 4, 2025	12.58	12.85	11.90	12.16	12.16	-2.01%	43,911,049
Sep 3, 2025	12.89	13.14	12.36	12.41	12.41	-0.40%	47,240,025
Sep 2, 2025	13.13	13.15	12.34	12.46	12.46	-5.10%	45,378,539
Sep 1, 2025	13.13	13.24	12.84	13.13	13.13	0.38%	38,029,462
Aug 29, 2025	13.27	13.33	12.97	13.08	13.08	-0.38%	32,424,580
Aug 28, 2025	12.81	13.18	12.72	13.13	13.13	2.18%	47,497,215
Aug 27, 2025	13.34	13.67	12.85	12.85	12.85	-2.36%	53,468,274
Aug 26, 2025	13.17	13.35	13.03	13.16	13.16	-0.23%	34,456,996
Aug 25, 2025	13.42	13.58	13.07	13.19	13.19	-1.64%	57,864,853
Aug 22, 2025	13.44	13.58	13.25	13.41	13.41	-1.03%	51,463,899
Aug 21, 2025	13.30	13.86	13.07	13.55	13.55	2.96%	81,770,855
Aug 20, 2025	12.83	13.25	12.72	13.16	13.16	2.33%	53,400,543
Aug 19, 2025	12.63	12.87	12.58	12.86	12.86	1.26%	33,644,852
Aug 18, 2025	12.65	12.85	12.63	12.70	12.70	-0.39%	42,552,754
Aug 15, 2025	12.13	12.77	12.11	12.75	12.75	4.94%	53,157,702
Aug 14, 2025	12.35	12.50	12.07	12.15	12.15	-1.46%	23,534,700
Aug 13, 2025	12.29	12.40	12.21	12.33	12.33	0.33%	23,016,916
Aug 12, 2025	12.33	12.42	12.20	12.29	12.29	-0.65%	21,337,186
Aug 11, 2025	11.98	12.65	11.96	12.37	12.37	3.17%	37,468,980
Aug 8, 2025	12.17	12.18	11.97	11.99	11.99	-1.40%	20,458,700
Aug 7, 2025	12.14	12.37	12.08	12.16	12.16	0.16%	27,221,104
Aug 6, 2025	12.12	12.17	12.01	12.14	12.14	0.41%	21,849,236
Aug 5, 2025	11.90	12.27	11.90	12.09	12.09	2.11%	35,453,846
Aug 4, 2025	11.80	11.94	11.69	11.84	11.84	-0.34%	21,873,300
Aug 1, 2025	11.85	12.14	11.78	11.88	11.88	-0.67%	28,402,410
Jul 31, 2025	11.81	12.12	11.81	11.96	11.96	1.10%	36,088,773
Jul 30, 2025	11.74	12.20	11.74	11.83	11.83	1.46%	40,351,106
Jul 29, 2025	11.63	11.73	11.50	11.66	11.66	0.26%	17,968,065
Jul 28, 2025	11.57	11.69	11.55	11.63	11.63	0.43%	15,861,767
Jul 25, 2025	11.62	11.70	11.54	11.58	11.58	-0.34%	14,301,400
Jul 24, 2025	11.45	11.63	11.45	11.62	11.62	1.48%	16,168,002
Jul 23, 2025	11.54	11.60	11.43	11.45	11.45	-0.87%	15,258,566
Jul 22, 2025	11.56	11.67	11.50	11.55	11.55	-0.17%	13,938,358
Jul 21, 2025	11.57	11.62	11.49	11.57	11.57	0.09%	15,684,900
Jul 18, 2025	11.66	11.70	11.45	11.56	11.56	-0.60%	13,971,100
Jul 17, 2025	11.39	11.65	11.36	11.63	11.63	2.02%	20,795,451
Jul 16, 2025	11.38	11.50	11.31	11.40	11.40	-0.26%	11,181,300
Jul 15, 2025	11.41	11.49	11.22	11.43	11.43	0.18%	14,320,800
Jul 14, 2025	11.37	11.48	11.32	11.41	11.41	0.53%	10,958,174
Jul 11, 2025	11.35	11.40	11.20	11.35	11.35	0.09%	14,274,600
Jul 10, 2025	11.36	11.41	11.24	11.34	11.34	-0.26%	13,132,700
Jul 9, 2025	11.47	11.50	11.33	11.37	11.37	-1.22%	18,741,974
Jul 8, 2025	11.26	11.62	11.23	11.51	11.51	1.95%	22,256,400
Jul 7, 2025	11.32	11.44	11.24	11.29	11.29	-0.09%	10,189,984
Jul 4, 2025	11.56	11.56	11.29	11.30	11.30	-2.25%	19,094,700
Jul 3, 2025	11.29	11.58	11.27	11.56	11.56	2.57%	28,903,266
Jul 2, 2025	11.30	11.32	11.20	11.27	11.27	-0.44%	13,427,450
Jul 1, 2025	11.29	11.40	11.19	11.32	11.32	0.18%	18,270,000
Jun 30, 2025	11.21	11.32	11.21	11.30	11.30	0.71%	14,596,119