SHA:600552 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	13.58	15.02	13.52	15.02	15.02	10.04%	100,136,600
Apr 16, 2026	13.42	13.72	13.32	13.65	13.65	1.34%	41,150,200
Apr 15, 2026	13.27	13.94	13.19	13.47	13.47	1.89%	65,373,030
Apr 14, 2026	13.20	13.32	13.10	13.22	13.22	0.84%	37,690,820
Apr 13, 2026	13.21	13.58	13.08	13.11	13.11	-2.82%	59,590,630
Apr 10, 2026	13.09	13.85	13.01	13.49	13.49	4.90%	86,689,750
Apr 9, 2026	12.50	12.97	12.41	12.86	12.86	1.34%	47,937,004
Apr 8, 2026	12.63	12.70	12.41	12.69	12.69	2.09%	57,762,920
Apr 7, 2026	11.94	12.55	11.85	12.43	12.43	6.06%	51,340,510
Apr 3, 2026	11.79	11.88	11.68	11.72	11.72	-0.09%	13,544,960
Apr 2, 2026	12.00	12.07	11.66	11.73	11.73	-2.98%	19,614,980
Apr 1, 2026	12.10	12.18	11.86	12.09	12.09	1.94%	29,095,130
Mar 31, 2026	12.01	12.17	11.70	11.86	11.86	-1.98%	33,323,720
Mar 30, 2026	11.87	12.13	11.69	12.10	12.10	-	20,442,320
Mar 27, 2026	11.68	12.34	11.60	12.10	12.10	2.11%	20,766,123
Mar 26, 2026	12.10	12.10	11.78	11.85	11.85	-2.15%	16,542,710
Mar 25, 2026	11.92	12.21	11.79	12.11	12.11	2.71%	23,427,950
Mar 24, 2026	11.84	11.89	11.40	11.79	11.79	1.55%	24,276,220
Mar 23, 2026	12.15	12.29	11.45	11.61	11.61	-6.30%	33,055,100
Mar 20, 2026	12.75	12.97	12.39	12.39	12.39	-2.90%	23,373,046
Mar 19, 2026	12.90	12.98	12.66	12.76	12.76	-2.74%	22,948,400
Mar 18, 2026	12.89	13.16	12.85	13.12	13.12	1.39%	19,612,261
Mar 17, 2026	13.50	13.63	12.86	12.94	12.94	-3.72%	28,146,320
Mar 16, 2026	13.50	13.60	13.10	13.44	13.44	-0.30%	22,063,870
Mar 13, 2026	13.73	13.82	13.45	13.48	13.48	-2.74%	22,538,957
Mar 12, 2026	13.86	14.19	13.67	13.86	13.86	-0.65%	27,332,670
Mar 11, 2026	13.90	14.38	13.85	13.95	13.95	0.65%	38,619,870
Mar 10, 2026	13.40	13.98	13.40	13.86	13.86	4.60%	29,730,904
Mar 9, 2026	13.06	13.29	12.66	13.25	13.25	-0.75%	33,035,250
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