SHA:600552 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	23.54	24.35	22.13	22.13	22.13	-5.14%	101,740,500
Jul 9, 2026	22.30	23.38	21.81	23.33	23.33	6.38%	97,389,930
Jul 8, 2026	23.48	23.89	21.78	21.93	21.93	-6.60%	86,261,290
Jul 7, 2026	23.49	24.27	22.98	23.48	23.48	-0.30%	76,329,716
Jul 6, 2026	25.11	26.08	23.36	23.55	23.55	-7.25%	106,939,300
Jul 3, 2026	26.42	26.74	25.05	25.39	25.39	-5.08%	116,598,328
Jul 2, 2026	27.58	28.70	26.69	26.75	26.75	-9.78%	155,429,200
Jul 1, 2026	30.70	31.47	29.32	29.65	29.65	-8.99%	194,225,156
Jun 30, 2026	31.46	33.67	30.40	32.58	32.58	3.49%	202,028,600
Jun 29, 2026	30.99	32.56	29.48	31.48	31.48	6.35%	244,861,549
Jun 26, 2026	26.93	29.60	26.80	29.60	29.60	10.00%	153,290,235
Jun 25, 2026	27.80	29.24	26.55	26.91	26.91	-3.38%	169,370,236
Jun 24, 2026	25.35	27.97	24.71	27.85	27.85	8.75%	166,736,371
Jun 23, 2026	26.51	27.17	25.14	25.61	25.61	-0.16%	180,537,426
Jun 22, 2026	25.18	25.65	24.82	25.65	25.65	9.99%	78,974,095
Jun 18, 2026	24.01	24.61	22.40	23.32	23.32	-3.36%	140,708,030
Jun 17, 2026	21.80	24.13	21.70	24.13	24.13	9.98%	67,193,090
Jun 16, 2026	20.49	22.08	20.26	21.94	21.94	7.13%	106,270,129
Jun 15, 2026	19.26	20.60	19.00	20.48	20.48	8.07%	109,935,200
Jun 12, 2026	20.68	21.33	18.85	19.00	18.95	-7.72%	137,624,900
Jun 11, 2026	20.17	21.44	19.51	20.59	20.54	-0.44%	112,047,600
Jun 10, 2026	21.83	21.90	20.55	20.68	20.63	-9.06%	134,220,900
Jun 9, 2026	22.24	22.95	20.55	22.74	22.68	3.13%	178,105,771
Jun 8, 2026	21.11	23.88	21.11	22.05	21.99	1.57%	212,554,771
Jun 5, 2026	19.94	21.71	19.70	21.71	21.65	9.98%	140,731,500
Jun 4, 2026	18.30	20.12	18.10	19.74	19.69	6.42%	122,899,000
Jun 3, 2026	18.80	19.55	18.20	18.55	18.50	-1.54%	95,464,520
Jun 2, 2026	18.27	19.06	17.85	18.84	18.79	2.73%	81,087,710
Jun 1, 2026	17.89	19.30	17.89	18.34	18.29	2.29%	89,737,160
May 29, 2026	18.98	19.27	17.76	17.93	17.88	-6.22%	88,311,400
May 28, 2026	18.81	19.24	17.93	19.12	19.07	0.79%	97,718,380
May 27, 2026	20.15	20.50	18.72	18.97	18.92	-3.56%	115,756,300
May 26, 2026	19.85	20.99	19.51	19.67	19.62	-1.80%	127,946,300
May 25, 2026	18.85	20.29	18.81	20.03	19.98	7.98%	106,404,600
May 22, 2026	18.41	18.95	17.63	18.55	18.50	1.37%	99,042,490
May 21, 2026	19.15	19.70	18.30	18.30	18.25	0.83%	157,446,000
May 20, 2026	17.98	18.49	17.67	18.15	18.10	-0.66%	62,170,380
May 19, 2026	17.84	18.44	17.57	18.27	18.22	1.44%	61,200,700
May 18, 2026	17.24	18.47	17.00	18.01	17.96	3.27%	94,724,050
May 15, 2026	18.20	18.58	17.23	17.44	17.39	-4.70%	108,333,800
May 14, 2026	18.30	18.87	17.63	18.30	18.25	0.55%	99,213,190
May 13, 2026	17.50	18.73	17.43	18.20	18.15	2.82%	99,291,700
May 12, 2026	16.97	18.08	16.68	17.70	17.65	4.61%	107,208,000
May 11, 2026	17.30	17.57	16.82	16.92	16.88	2.36%	86,401,330
May 8, 2026	16.42	16.66	16.13	16.53	16.49	-0.30%	52,635,090
May 7, 2026	16.01	17.00	15.78	16.58	16.54	4.15%	71,437,950
May 6, 2026	15.70	16.21	15.62	15.92	15.88	2.45%	65,081,060
Apr 30, 2026	15.50	15.98	15.45	15.54	15.50	0.84%	55,379,570
Apr 29, 2026	15.20	15.94	15.18	15.41	15.37	0.46%	57,622,990
Apr 28, 2026	15.80	15.98	15.24	15.34	15.30	-4.72%	60,820,000