SHA:600558 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 8, 2026	6.24	6.48	6.19	6.34	6.34	2.09%	47,891,220
Jan 7, 2026	6.09	6.33	6.06	6.21	6.21	1.80%	41,964,540
Jan 6, 2026	6.07	6.14	6.03	6.10	6.10	-	24,034,900
Jan 5, 2026	6.12	6.16	6.05	6.10	6.10	-	24,569,070
Dec 31, 2025	6.12	6.15	6.01	6.10	6.10	-	22,809,400
Dec 30, 2025	5.96	6.17	5.92	6.10	6.10	1.67%	30,627,900
Dec 29, 2025	6.05	6.07	5.98	6.00	6.00	-0.83%	21,926,800
Dec 26, 2025	6.09	6.12	5.97	6.05	6.05	-0.82%	35,859,450
Dec 25, 2025	5.96	6.14	5.95	6.10	6.10	1.84%	37,869,160
Dec 24, 2025	5.91	6.02	5.83	5.99	5.99	1.01%	32,775,220
Dec 23, 2025	5.87	6.00	5.80	5.93	5.93	0.68%	34,910,900
Dec 22, 2025	5.92	5.98	5.85	5.89	5.89	-0.51%	38,280,000
Dec 19, 2025	5.58	6.04	5.57	5.92	5.92	7.05%	68,924,760
Dec 18, 2025	5.62	5.64	5.50	5.53	5.53	-1.95%	17,929,475
Dec 17, 2025	5.58	5.71	5.51	5.64	5.64	0.89%	21,817,350