SHA:600557 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	12.55	12.61	12.45	12.50	12.50	-1.03%	3,664,200
Sep 8, 2026	12.52	12.66	12.48	12.63	12.63	0.64%	4,153,680
Sep 7, 2026	12.52	12.66	12.47	12.55	12.55	0.24%	3,844,500
Sep 4, 2026	12.59	12.63	12.47	12.52	12.52	-	4,678,600
Sep 3, 2026	12.57	12.61	12.34	12.52	12.52	-0.24%	4,603,962
Sep 2, 2026	12.71	12.81	12.47	12.55	12.55	-1.88%	5,194,800
Sep 1, 2026	12.58	12.81	12.51	12.79	12.79	1.67%	7,946,730
Aug 31, 2026	12.75	12.94	12.52	12.58	12.58	-2.78%	9,367,300
Aug 28, 2026	12.75	13.10	12.67	12.94	12.94	4.02%	15,678,413
Aug 27, 2026	12.28	12.47	12.22	12.44	12.44	1.39%	7,157,120
Aug 26, 2026	12.24	12.49	12.19	12.27	12.27	0.41%	5,557,200
Aug 25, 2026	11.94	12.25	11.85	12.22	12.22	2.60%	5,888,287
Aug 24, 2026	12.06	12.08	11.80	11.91	11.91	-1.24%	8,085,980
Aug 21, 2026	12.70	12.71	12.04	12.06	12.06	-5.93%	16,127,063
Aug 20, 2026	12.60	13.00	12.59	12.82	12.82	3.72%	15,321,411
Aug 19, 2026	12.53	12.74	12.26	12.36	12.36	-1.28%	7,446,157
Aug 18, 2026	12.75	12.89	12.50	12.52	12.52	-2.11%	7,630,093
Aug 17, 2026	12.96	13.02	12.43	12.79	12.79	-1.16%	12,089,597
Aug 14, 2026	12.86	13.12	12.72	12.94	12.94	0.47%	12,243,509
Aug 13, 2026	12.62	13.03	12.36	12.88	12.88	2.14%	16,144,509
Aug 12, 2026	12.71	12.97	12.60	12.61	12.61	-0.47%	8,013,228
Aug 11, 2026	12.80	12.94	12.66	12.67	12.67	-0.55%	8,209,420
Aug 10, 2026	12.75	13.00	12.74	12.74	12.74	-0.08%	9,669,640
Aug 7, 2026	12.25	12.77	12.23	12.75	12.75	3.74%	13,595,097
Aug 6, 2026	12.57	12.58	12.17	12.29	12.29	-2.23%	9,591,680
Aug 5, 2026	12.83	12.83	12.47	12.57	12.57	-1.95%	10,020,240
Aug 4, 2026	12.85	13.09	12.81	12.82	12.82	0.08%	6,135,800
Aug 3, 2026	12.83	13.00	12.78	12.81	12.81	-0.54%	5,742,971
Jul 31, 2026	12.53	12.90	12.53	12.88	12.88	1.42%	7,544,700
Jul 30, 2026	12.74	12.89	12.46	12.70	12.70	-0.47%	7,711,229
Jul 29, 2026	12.70	12.81	12.61	12.76	12.76	1.19%	5,446,000
Jul 28, 2026	12.69	12.83	12.51	12.61	12.61	-0.79%	5,173,408
Jul 27, 2026	12.15	12.78	12.15	12.71	12.71	2.75%	7,043,934
Jul 24, 2026	12.85	12.89	12.37	12.37	12.37	-4.03%	7,418,751
Jul 23, 2026	12.80	12.93	12.61	12.89	12.89	-	7,332,729
Jul 22, 2026	12.72	13.09	12.58	12.89	12.89	1.10%	11,431,498
Jul 21, 2026	13.00	13.13	12.65	12.75	12.75	-2.07%	11,525,427
Jul 20, 2026	12.78	13.30	12.60	13.02	13.02	1.32%	14,800,937
Jul 17, 2026	13.50	13.67	12.82	12.85	12.85	-5.72%	16,023,865
Jul 16, 2026	13.03	13.77	12.95	13.63	13.63	2.64%	20,537,892
Jul 15, 2026	12.80	13.45	12.78	13.28	13.28	2.47%	19,519,245
Jul 14, 2026	12.80	13.36	12.60	12.96	12.96	-0.54%	16,997,198
Jul 13, 2026	12.63	13.19	12.63	13.03	13.03	5.08%	18,354,638
Jul 10, 2026	12.14	12.54	11.95	12.40	12.40	1.89%	9,584,844
Jul 9, 2026	12.37	12.65	12.13	12.17	12.17	-2.64%	10,053,125
Jul 8, 2026	11.99	12.68	11.79	12.50	12.50	4.25%	12,940,395
Jul 7, 2026	12.52	12.52	11.97	11.99	11.99	-4.46%	7,774,158
Jul 6, 2026	12.60	12.85	12.40	12.55	12.55	-1.34%	10,091,420
Jul 3, 2026	12.60	12.81	12.43	12.72	12.72	0.87%	9,757,000
Jul 2, 2026	12.19	12.77	12.09	12.61	12.61	3.53%	14,248,070