SHA:600557 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	12.43	12.52	12.11	12.50	12.50	0.56%	6,089,799
Oct 22, 2026	12.70	12.72	12.41	12.43	12.43	-2.05%	5,356,200
Oct 21, 2026	12.63	12.79	12.60	12.69	12.69	0.95%	6,232,363
Oct 20, 2026	12.70	12.71	12.44	12.57	12.57	-1.10%	6,355,269
Oct 19, 2026	12.29	12.75	12.25	12.71	12.71	2.91%	8,486,101
Oct 16, 2026	12.52	12.71	12.22	12.35	12.35	-0.48%	7,867,661
Oct 15, 2026	12.37	12.65	12.30	12.41	12.41	-0.16%	7,700,406
Oct 14, 2026	12.23	12.54	12.20	12.43	12.43	1.64%	5,991,640
Oct 13, 2026	12.30	12.37	12.15	12.23	12.23	-0.65%	4,265,160
Oct 12, 2026	12.48	12.48	12.26	12.31	12.31	-0.73%	4,368,800
Oct 9, 2026	12.22	12.44	11.97	12.40	12.40	1.47%	7,364,202
Oct 8, 2026	12.45	12.49	12.15	12.22	12.22	-0.65%	5,270,717
Sep 30, 2026	12.10	12.37	12.05	12.30	12.30	1.65%	4,984,000
Sep 29, 2026	12.12	12.36	12.06	12.10	12.10	-0.98%	4,284,760
Sep 28, 2026	12.23	12.32	12.15	12.22	12.22	0.25%	3,468,120
Sep 24, 2026	12.33	12.45	12.16	12.19	12.19	-1.53%	3,466,131
Sep 23, 2026	12.42	12.51	12.35	12.38	12.38	-0.24%	3,801,750
Sep 22, 2026	12.41	12.55	12.34	12.41	12.41	-0.08%	5,723,765
Sep 21, 2026	12.14	12.45	12.14	12.42	12.42	2.81%	6,870,244
Sep 18, 2026	12.08	12.26	12.08	12.08	12.08	-	3,127,545
Sep 17, 2026	12.02	12.11	11.96	12.08	12.08	0.50%	2,300,315
Sep 16, 2026	12.01	12.13	11.94	12.02	12.02	-0.25%	3,842,949
Sep 15, 2026	12.21	12.24	12.04	12.05	12.05	-1.47%	2,225,300
Sep 14, 2026	11.96	12.24	11.90	12.23	12.23	2.17%	3,691,781
Sep 11, 2026	12.25	12.26	11.87	11.97	11.97	-2.21%	5,240,100
Sep 10, 2026	12.48	12.49	12.23	12.24	12.24	-2.08%	3,659,500
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