SHA:600557 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	13.95	14.33	13.92	13.92	-	-1.07%	4,206,100
Apr 8, 2026	14.16	14.19	13.93	14.07	14.07	1.01%	6,070,400
Apr 7, 2026	13.90	14.09	13.72	13.93	13.93	-0.14%	4,225,160
Apr 3, 2026	14.07	14.14	13.86	13.95	13.95	-1.41%	4,632,460
Apr 2, 2026	14.20	14.30	14.10	14.15	14.15	-0.35%	6,120,700
Apr 1, 2026	13.75	14.21	13.75	14.20	14.20	4.18%	9,800,507
Mar 31, 2026	13.83	13.97	13.61	13.63	13.63	-1.23%	5,052,300
Mar 30, 2026	13.32	13.95	13.25	13.80	13.80	2.60%	9,916,460
Mar 27, 2026	13.02	13.49	13.02	13.45	13.45	2.28%	5,598,700
Mar 26, 2026	13.53	13.66	13.09	13.15	13.15	-3.02%	5,041,545
Mar 25, 2026	13.53	13.66	13.48	13.56	13.56	0.15%	3,866,816
Mar 24, 2026	13.36	13.57	13.32	13.54	13.54	1.20%	3,694,400
Mar 23, 2026	13.88	13.88	13.24	13.38	13.38	-4.02%	8,427,500
Mar 20, 2026	13.97	14.23	13.93	13.94	13.94	-0.36%	3,780,430
Mar 19, 2026	14.22	14.35	13.98	13.99	13.99	-2.03%	3,904,500
Mar 18, 2026	14.26	14.33	14.13	14.28	14.28	0.14%	3,769,563
Mar 17, 2026	14.56	14.59	14.26	14.26	14.26	-2.13%	6,346,349
Mar 16, 2026	14.22	14.86	14.15	14.57	14.57	2.46%	13,244,210
Mar 13, 2026	14.00	14.30	13.97	14.22	14.22	1.43%	7,698,800
Mar 12, 2026	14.06	14.09	13.96	14.02	14.02	-0.21%	3,086,006
Mar 11, 2026	14.01	14.09	13.91	14.05	14.05	0.21%	3,568,926
Mar 10, 2026	14.00	14.12	13.90	14.02	14.02	0.21%	4,268,605
Mar 9, 2026	13.95	14.05	13.84	13.99	13.99	-0.21%	4,402,187
Mar 6, 2026	13.77	14.06	13.77	14.02	14.02	1.23%	3,501,220
Mar 5, 2026	13.90	13.94	13.78	13.85	13.85	0.95%	4,094,249
Mar 4, 2026	13.88	13.94	13.70	13.72	13.72	-1.15%	4,863,400
Mar 3, 2026	14.09	14.22	13.88	13.88	13.88	-1.49%	7,981,273
Mar 2, 2026	14.30	14.37	14.05	14.09	14.09	-2.42%	7,259,000
Feb 27, 2026	14.42	14.45	14.35	14.44	14.44	0.21%	3,453,603
Feb 26, 2026	14.60	14.60	14.38	14.41	14.41	-0.76%	4,511,465
Feb 25, 2026	14.41	14.59	14.41	14.52	14.52	0.41%	4,187,960
Feb 24, 2026	14.52	14.55	14.40	14.46	14.46	0.35%	3,824,680
Feb 13, 2026	14.58	14.63	14.41	14.41	14.41	-1.10%	4,266,420
Feb 12, 2026	14.71	14.74	14.54	14.57	14.57	-1.02%	4,415,195
Feb 11, 2026	14.74	14.83	14.71	14.72	14.72	-0.34%	3,955,200
Feb 10, 2026	14.87	14.91	14.71	14.77	14.77	-0.34%	5,591,429
Feb 9, 2026	14.62	15.07	14.62	14.82	14.82	0.07%	11,437,620
Feb 6, 2026	15.14	15.35	14.81	14.81	14.81	2.85%	25,199,840
Feb 5, 2026	14.35	14.54	14.30	14.40	14.40	0.14%	5,538,038
Feb 4, 2026	14.40	14.43	14.11	14.38	14.38	-0.28%	7,750,060
Feb 3, 2026	14.30	14.44	14.24	14.42	14.42	1.19%	4,404,199
Feb 2, 2026	14.53	14.65	14.21	14.25	14.25	-1.66%	5,128,403
Jan 30, 2026	14.55	14.72	14.46	14.49	14.49	-0.96%	6,414,496
Jan 29, 2026	14.75	14.75	14.48	14.63	14.63	-0.27%	6,797,146
Jan 28, 2026	14.98	14.98	14.63	14.67	14.67	-1.61%	8,102,501
Jan 27, 2026	15.34	15.34	14.70	14.91	14.91	-2.68%	12,111,400
Jan 26, 2026	15.02	15.37	14.92	15.32	15.32	2.00%	14,248,300
Jan 23, 2026	14.82	15.02	14.76	15.02	15.02	1.83%	8,917,741
Jan 22, 2026	14.87	14.92	14.71	14.75	14.75	-1.07%	6,320,126
Jan 21, 2026	14.91	15.02	14.84	14.91	14.91	-0.27%	5,021,491