SHA:600557 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 20, 2026	13.94	13.96	13.84	13.86	13.86	-0.43%	3,553,740
Apr 17, 2026	13.99	14.00	13.81	13.92	13.92	-0.71%	3,506,620
Apr 16, 2026	14.05	14.10	13.86	14.02	14.02	-0.07%	3,536,556
Apr 15, 2026	13.82	14.12	13.71	14.03	14.03	2.48%	7,629,900
Apr 14, 2026	13.67	13.70	13.45	13.69	13.69	0.59%	3,998,729
Apr 13, 2026	13.75	13.76	13.55	13.61	13.61	-1.45%	3,699,500
Apr 10, 2026	13.83	13.97	13.71	13.81	13.81	0.22%	4,662,206
Apr 9, 2026	13.95	14.33	13.76	13.78	13.78	-2.06%	7,600,300
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