SHA:600557 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	12.60	12.81	12.43	12.55	-	-0.48%	6,442,900
Jul 2, 2026	12.19	12.77	12.09	12.61	12.61	3.53%	14,248,070
Jul 1, 2026	11.88	12.21	11.44	12.18	12.18	3.48%	14,193,670
Jun 30, 2026	12.09	12.22	11.67	11.77	11.77	-1.59%	13,036,790
Jun 29, 2026	10.88	11.96	10.69	11.96	11.96	10.03%	9,267,400
Jun 26, 2026	11.25	11.38	10.86	10.87	10.87	-3.89%	5,375,216
Jun 25, 2026	11.60	11.60	11.21	11.31	11.31	-2.67%	5,893,740
Jun 24, 2026	11.91	11.98	11.58	11.62	11.62	-1.44%	5,294,805
Jun 23, 2026	11.55	12.09	11.51	11.79	11.79	1.64%	5,736,546
Jun 22, 2026	11.78	11.78	11.29	11.60	11.60	-1.94%	5,395,491
Jun 18, 2026	11.87	12.02	11.68	11.83	11.83	-0.42%	2,806,379
Jun 17, 2026	12.08	12.11	11.84	11.88	11.88	-1.57%	2,952,996
Jun 16, 2026	12.15	12.15	11.92	12.07	12.07	-0.58%	3,561,800
Jun 15, 2026	12.12	12.27	12.00	12.14	12.14	0.17%	3,386,300
Jun 12, 2026	11.73	12.13	11.64	12.12	12.12	3.59%	4,386,897
Jun 11, 2026	11.92	11.97	11.67	11.70	11.70	-2.17%	2,952,762
Jun 10, 2026	11.80	11.99	11.66	11.96	11.96	1.18%	4,271,090
Jun 9, 2026	12.01	12.03	11.80	11.82	11.82	-1.66%	3,886,701
Jun 8, 2026	12.25	12.48	11.90	12.02	12.02	-2.44%	5,311,792
Jun 5, 2026	12.30	12.45	12.25	12.32	12.32	1.07%	2,809,351
Jun 4, 2026	12.38	12.49	12.12	12.19	12.19	-1.61%	3,671,131
Jun 3, 2026	12.68	12.68	12.35	12.39	12.39	-2.29%	4,923,251
Jun 2, 2026	12.86	12.93	12.68	12.68	12.68	-1.40%	3,597,959
Jun 1, 2026	12.86	12.98	12.73	12.86	12.86	-0.39%	4,468,517
May 29, 2026	12.65	12.97	12.65	12.91	12.91	2.06%	6,701,821
May 28, 2026	12.80	13.05	12.58	12.65	12.65	-1.86%	6,834,070
May 27, 2026	12.32	12.97	12.26	12.89	12.89	4.46%	11,748,934
May 26, 2026	12.27	12.45	12.23	12.34	12.34	0.24%	3,742,003
May 25, 2026	12.18	12.40	12.11	12.31	12.31	1.07%	5,148,170
May 22, 2026	12.44	12.50	12.08	12.18	12.18	-2.01%	7,173,388
May 21, 2026	12.52	12.62	12.38	12.43	12.43	-0.40%	6,398,925
May 20, 2026	12.71	12.71	12.37	12.48	12.48	-2.04%	6,392,650
May 19, 2026	12.82	12.92	12.59	12.74	12.74	-0.62%	5,769,230
May 18, 2026	13.15	13.18	12.76	12.82	12.82	-2.44%	7,726,188
May 15, 2026	13.05	13.15	13.00	13.14	13.14	0.61%	7,046,000
May 14, 2026	13.30	13.32	13.06	13.06	13.06	-1.58%	6,798,459
May 13, 2026	13.49	13.49	13.25	13.27	13.27	-1.04%	6,945,518
May 12, 2026	13.67	13.67	13.40	13.41	13.41	-2.26%	8,082,343
May 11, 2026	13.70	13.79	13.48	13.72	13.72	0.51%	7,009,591
May 8, 2026	13.50	13.69	13.45	13.65	13.65	1.56%	6,332,645
May 7, 2026	13.45	13.50	13.40	13.44	13.44	0.07%	3,822,851
May 6, 2026	13.49	13.56	13.42	13.43	13.43	-0.37%	6,094,680
Apr 30, 2026	13.70	13.77	13.31	13.48	13.48	-3.37%	11,081,973
Apr 29, 2026	13.91	14.06	13.87	13.95	13.95	0.14%	4,435,200
Apr 28, 2026	14.08	14.33	13.89	13.93	13.93	-1.90%	4,527,400
Apr 27, 2026	14.11	14.34	14.11	14.20	14.20	-0.07%	4,157,426
Apr 24, 2026	14.38	14.48	14.20	14.21	14.21	-1.73%	5,783,220
Apr 23, 2026	14.42	14.66	14.17	14.46	14.46	1.83%	13,513,173
Apr 22, 2026	13.80	14.25	13.79	14.20	14.20	2.53%	6,643,140
Apr 21, 2026	13.85	14.03	13.80	13.85	13.85	-0.07%	3,004,600