SHA:600558 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	5.43	5.59	5.43	5.56	-	1.09%	10,071,987
Mar 26, 2026	5.57	5.65	5.47	5.50	5.50	-1.43%	12,561,750
Mar 25, 2026	5.53	5.62	5.49	5.58	5.58	1.64%	12,972,220
Mar 24, 2026	5.45	5.49	5.35	5.49	5.49	3.39%	19,301,490
Mar 23, 2026	5.60	5.60	5.26	5.31	5.31	-6.18%	23,062,100
Mar 20, 2026	5.83	5.88	5.66	5.66	5.66	-3.08%	15,834,210
Mar 19, 2026	5.98	6.01	5.82	5.84	5.84	-3.47%	16,780,200
Mar 18, 2026	5.99	6.06	5.96	6.05	6.05	1.17%	12,281,700
Mar 17, 2026	6.13	6.15	5.97	5.98	5.98	-2.29%	20,423,000
Mar 16, 2026	6.26	6.29	6.05	6.12	6.12	-2.86%	32,240,700
Mar 13, 2026	6.21	6.43	6.19	6.30	6.30	0.80%	22,952,000
Mar 12, 2026	6.35	6.36	6.16	6.25	6.25	-2.19%	26,356,400
Mar 11, 2026	6.44	6.48	6.35	6.39	6.39	-0.93%	16,826,700
Mar 10, 2026	6.36	6.46	6.33	6.45	6.45	2.22%	20,197,350
Mar 9, 2026	6.25	6.34	6.22	6.31	6.31	-0.63%	17,915,575
Mar 6, 2026	6.30	6.40	6.24	6.35	6.35	0.47%	16,766,470
Mar 5, 2026	6.23	6.39	6.23	6.32	6.32	2.76%	20,301,240
Mar 4, 2026	6.10	6.25	6.08	6.15	6.15	-0.32%	17,014,660
Mar 3, 2026	6.52	6.55	6.16	6.17	6.17	-5.37%	31,118,960
Mar 2, 2026	6.57	6.69	6.46	6.52	6.52	-1.36%	32,056,800
Feb 27, 2026	6.39	6.62	6.35	6.61	6.61	3.44%	31,001,650
Feb 26, 2026	6.35	6.40	6.31	6.39	6.39	0.79%	13,458,440
Feb 25, 2026	6.25	6.37	6.25	6.34	6.34	0.79%	18,128,050
Feb 24, 2026	6.16	6.32	6.16	6.29	6.29	3.11%	21,763,750
Feb 13, 2026	6.20	6.23	6.08	6.10	6.10	-1.61%	19,649,570
Feb 12, 2026	6.23	6.32	6.15	6.20	6.20	-0.64%	17,144,730
Feb 11, 2026	6.21	6.27	6.21	6.24	6.24	0.16%	10,253,700
Feb 10, 2026	6.26	6.30	6.19	6.23	6.23	-0.95%	14,205,270
Feb 9, 2026	6.25	6.32	6.25	6.29	6.29	1.29%	13,424,700
Feb 6, 2026	6.16	6.31	6.16	6.21	6.21	0.16%	14,355,200
Feb 5, 2026	6.39	6.40	6.19	6.20	6.20	-3.28%	20,243,120
Feb 4, 2026	6.25	6.50	6.23	6.41	6.41	2.23%	25,281,680
Feb 3, 2026	6.22	6.30	6.19	6.27	6.27	1.62%	13,853,600
Feb 2, 2026	6.23	6.33	6.16	6.17	6.17	-1.91%	20,763,820
Jan 30, 2026	6.16	6.32	6.14	6.29	6.29	1.94%	24,094,810
Jan 29, 2026	6.35	6.38	6.14	6.17	6.17	-2.83%	29,068,120
Jan 28, 2026	6.41	6.42	6.30	6.35	6.35	-0.94%	17,441,850
Jan 27, 2026	6.50	6.55	6.29	6.41	6.41	-1.99%	30,081,452
Jan 26, 2026	6.60	6.60	6.48	6.54	6.54	-0.91%	27,092,738
Jan 23, 2026	6.55	6.60	6.47	6.60	6.60	1.07%	28,346,650
Jan 22, 2026	6.43	6.57	6.40	6.53	6.53	2.19%	28,702,400
Jan 21, 2026	6.36	6.41	6.32	6.39	6.39	-0.31%	19,800,300
Jan 20, 2026	6.48	6.49	6.37	6.41	6.41	-0.93%	21,579,100
Jan 19, 2026	6.39	6.49	6.36	6.47	6.47	1.25%	22,174,475
Jan 16, 2026	6.50	6.56	6.38	6.39	6.39	-1.69%	24,600,600
Jan 15, 2026	6.41	6.53	6.31	6.50	6.50	0.46%	32,973,000
Jan 14, 2026	6.57	6.72	6.39	6.47	6.47	-1.67%	55,801,260
Jan 13, 2026	6.81	6.84	6.56	6.58	6.58	-3.38%	58,438,916
Jan 12, 2026	6.79	6.95	6.65	6.81	6.81	0.74%	84,993,520
Jan 9, 2026	6.35	6.78	6.29	6.76	6.76	6.62%	86,287,980