SHA:600557 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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