SHA:600552 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	13.39	13.55	13.26	13.35	13.35	-1.33%	23,584,920
Mar 5, 2026	13.38	13.72	13.38	13.53	13.53	2.89%	27,819,320
Mar 4, 2026	12.98	13.47	12.89	13.15	13.15	-0.45%	30,737,020
Mar 3, 2026	14.53	14.60	13.17	13.21	13.21	-9.40%	57,256,720
Mar 2, 2026	14.70	14.85	14.40	14.58	14.58	-3.06%	39,740,561
Feb 27, 2026	14.85	15.15	14.76	15.04	15.04	1.28%	36,608,308
Feb 26, 2026	14.62	14.94	14.47	14.85	14.85	1.50%	31,512,320
Feb 25, 2026	14.47	14.68	14.30	14.63	14.63	1.25%	30,073,210
Feb 24, 2026	14.55	14.78	14.44	14.45	14.45	0.84%	27,105,000
Feb 13, 2026	14.71	14.71	14.31	14.33	14.33	-3.18%	27,586,974
Feb 12, 2026	14.48	14.93	14.46	14.80	14.80	2.42%	30,971,020
Feb 11, 2026	14.61	14.95	14.40	14.45	14.45	-1.50%	31,535,160
Feb 10, 2026	15.07	15.25	14.64	14.67	14.67	-3.10%	32,133,667
Feb 9, 2026	15.00	15.43	14.95	15.14	15.14	3.56%	41,791,950
Feb 6, 2026	14.55	14.91	14.37	14.62	14.62	-0.81%	30,415,040
Feb 5, 2026	15.02	15.14	14.63	14.74	14.74	-3.79%	36,025,690
Feb 4, 2026	15.14	15.51	14.99	15.32	15.32	1.12%	53,756,233
Feb 3, 2026	14.40	15.44	14.40	15.15	15.15	6.39%	56,410,270
Feb 2, 2026	14.53	15.02	14.20	14.24	14.24	-2.06%	34,364,860
Jan 30, 2026	14.78	14.86	14.01	14.54	14.54	-2.15%	46,237,410
Jan 29, 2026	15.12	15.42	14.74	14.86	14.86	-2.24%	50,709,940
Jan 28, 2026	15.65	15.71	15.10	15.20	15.20	-2.88%	53,417,750
Jan 27, 2026	15.19	15.98	14.98	15.65	15.65	0.97%	88,776,740
Jan 26, 2026	16.07	16.77	15.41	15.50	15.50	1.44%	131,631,000
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