SHA:600552 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	18.98	19.27	17.76	17.93	17.93	-6.22%	88,311,400
May 28, 2026	18.81	19.24	17.93	19.12	19.12	0.79%	97,718,380
May 27, 2026	20.15	20.50	18.72	18.97	18.97	-3.56%	115,756,300
May 26, 2026	19.85	20.99	19.51	19.67	19.67	-1.80%	127,946,300
May 25, 2026	18.85	20.29	18.81	20.03	20.03	7.98%	106,404,600
May 22, 2026	18.41	18.95	17.63	18.55	18.55	1.37%	99,042,490
May 21, 2026	19.15	19.70	18.30	18.30	18.30	0.83%	157,446,000
May 20, 2026	17.98	18.49	17.67	18.15	18.15	-0.66%	62,170,380
May 19, 2026	17.84	18.44	17.57	18.27	18.27	1.44%	61,200,700
May 18, 2026	17.24	18.47	17.00	18.01	18.01	3.27%	94,724,050
May 15, 2026	18.20	18.58	17.23	17.44	17.44	-4.70%	108,333,800
May 14, 2026	18.30	18.87	17.63	18.30	18.30	0.55%	99,213,190
May 13, 2026	17.50	18.73	17.43	18.20	18.20	2.82%	99,291,700
May 12, 2026	16.97	18.08	16.68	17.70	17.70	4.61%	107,208,000
May 11, 2026	17.30	17.57	16.82	16.92	16.92	2.36%	86,401,330
May 8, 2026	16.42	16.66	16.13	16.53	16.53	-0.30%	52,635,090
May 7, 2026	16.01	17.00	15.78	16.58	16.58	4.15%	71,437,950
May 6, 2026	15.70	16.21	15.62	15.92	15.92	2.45%	65,081,060
Apr 30, 2026	15.50	15.98	15.45	15.54	15.54	0.84%	55,379,570
Apr 29, 2026	15.20	15.94	15.18	15.41	15.41	0.46%	57,622,990
Apr 28, 2026	15.80	15.98	15.24	15.34	15.34	-4.72%	60,820,000
Apr 27, 2026	15.08	16.57	15.08	16.10	16.10	6.76%	85,988,060
Apr 24, 2026	14.89	15.53	14.79	15.08	15.08	0.40%	67,039,390
Apr 23, 2026	15.80	15.84	14.97	15.02	15.02	-4.33%	68,933,330
Apr 22, 2026	14.52	16.00	14.52	15.70	15.70	6.88%	104,308,500
Apr 21, 2026	15.02	15.06	14.59	14.69	14.69	-2.26%	69,607,860
Apr 20, 2026	15.01	15.46	14.86	15.03	15.03	0.07%	130,328,400
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%	47,937,000
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%	20,766,120
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%	23,373,040
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%	19,612,260
Mar 17, 2026	13.50	13.63	12.86	12.94	12.94	-3.72%	28,146,320