SHA:600552 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	13.00	13.02	12.29	12.33	12.33	-3.90%	26,135,143
Nov 12, 2026	13.31	13.45	12.81	12.83	12.83	-3.82%	37,811,323
Nov 11, 2026	13.18	13.58	13.00	13.34	13.34	3.17%	42,917,649
Nov 10, 2026	12.76	13.09	12.66	12.93	12.93	3.86%	30,195,374
Nov 9, 2026	12.67	12.73	12.45	12.45	12.45	0.08%	21,175,508
Nov 6, 2026	12.42	12.72	12.32	12.44	12.44	-3.94%	27,463,947
Nov 5, 2026	12.46	13.22	12.43	12.95	12.95	1.97%	36,114,422
Nov 4, 2026	11.99	12.72	11.75	12.70	12.70	6.37%	40,701,548
Nov 3, 2026	12.20	12.37	11.84	11.94	11.94	-2.85%	26,244,789
Nov 2, 2026	11.91	12.42	11.77	12.29	12.29	4.60%	37,769,746
Oct 30, 2026	11.91	12.49	11.73	11.75	11.75	-4.24%	33,074,824
Oct 29, 2026	12.80	12.82	12.24	12.27	12.27	-4.59%	25,694,527
Oct 28, 2026	12.78	13.04	12.58	12.86	12.86	2.31%	25,688,786
Oct 27, 2026	13.21	13.31	12.57	12.57	12.57	-3.23%	24,886,634
Oct 26, 2026	13.41	13.42	12.96	12.99	12.99	-3.78%	25,396,961
Oct 23, 2026	13.02	13.56	12.36	13.50	13.50	2.04%	42,799,757
Oct 22, 2026	13.64	13.71	13.16	13.23	13.23	-3.08%	27,283,581
Oct 21, 2026	13.71	13.91	13.60	13.65	13.65	0.15%	22,945,183
Oct 20, 2026	13.42	13.84	13.31	13.63	13.63	1.56%	26,965,146
Oct 19, 2026	13.35	13.57	12.97	13.42	13.42	-0.89%	29,759,309
Oct 16, 2026	13.73	14.04	13.33	13.54	13.54	0.45%	37,057,399
Oct 15, 2026	13.45	13.79	13.31	13.48	13.48	-3.37%	32,993,163
Oct 14, 2026	14.30	14.48	13.91	13.95	13.95	-3.53%	24,573,687
Oct 13, 2026	13.90	14.62	13.48	14.46	14.46	1.83%	39,986,400
Oct 12, 2026	14.98	14.98	14.18	14.20	14.20	-6.08%	41,592,090
Oct 9, 2026	15.73	15.79	14.39	15.12	15.12	-5.44%	59,965,604
Oct 8, 2026	17.00	17.34	15.65	15.99	15.99	-5.94%	59,395,327
Sep 30, 2026	17.30	18.16	16.96	17.00	17.00	-1.16%	61,787,170
Sep 29, 2026	17.56	17.61	16.80	17.20	17.20	-4.07%	71,525,816
Sep 28, 2026	18.68	19.40	17.67	17.93	17.93	-1.48%	105,291,488
Sep 24, 2026	18.33	18.99	18.16	18.20	18.20	-1.94%	91,324,910
Sep 23, 2026	17.89	18.77	17.89	18.56	18.56	3.69%	100,498,100
Sep 22, 2026	18.27	18.56	17.78	17.90	17.90	-0.89%	54,685,640
Sep 21, 2026	18.19	18.70	17.87	18.06	18.06	1.06%	66,445,210
Sep 18, 2026	17.79	17.91	17.24	17.87	17.87	1.59%	59,587,818
Sep 17, 2026	17.40	18.27	17.36	17.59	17.59	0.23%	56,879,576
Sep 16, 2026	17.06	17.73	16.90	17.55	17.55	2.81%	41,012,057
Sep 15, 2026	17.00	17.35	16.90	17.07	17.07	-0.64%	32,299,807
Sep 14, 2026	16.45	17.28	16.25	17.18	17.18	3.43%	41,041,965
Sep 11, 2026	16.58	16.89	16.03	16.61	16.61	-1.19%	34,531,390
Sep 10, 2026	16.78	17.07	16.54	16.81	16.81	-0.88%	24,969,070
Sep 9, 2026	16.90	17.40	16.85	16.96	16.96	0.95%	43,441,107
Sep 8, 2026	17.12	17.38	16.68	16.80	16.80	-1.93%	35,298,558
Sep 7, 2026	16.78	17.26	16.71	17.13	17.13	3.07%	36,390,220
Sep 4, 2026	17.39	17.69	16.46	16.62	16.62	-3.82%	47,374,518
Sep 3, 2026	17.41	17.68	16.98	17.28	17.28	-0.12%	34,511,506
Sep 2, 2026	17.41	17.60	17.18	17.30	17.30	-1.93%	32,433,130
Sep 1, 2026	18.41	18.43	17.50	17.64	17.64	-4.08%	48,963,043
Aug 31, 2026	17.41	18.50	17.39	18.39	18.39	2.85%	54,977,644
Aug 28, 2026	18.07	18.58	17.83	17.88	17.88	-1.16%	49,433,349