SHA:600557 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	11,431,490
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
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