SHA:600559 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	13.64	13.75	13.37	13.39	13.39	-2.26%	6,889,955
Mar 25, 2026	13.65	13.72	13.61	13.70	13.70	0.66%	5,801,598
Mar 24, 2026	13.57	13.65	13.37	13.61	13.61	1.19%	7,055,684
Mar 23, 2026	14.00	14.01	13.28	13.45	13.45	-5.15%	14,575,151
Mar 20, 2026	14.52	14.60	14.18	14.18	14.18	-2.21%	8,106,585
Mar 19, 2026	14.71	14.80	14.50	14.50	14.50	-1.89%	7,353,182
Mar 18, 2026	14.92	14.98	14.74	14.78	14.78	-1.14%	6,369,600
Mar 17, 2026	15.16	15.16	14.93	14.95	14.95	-1.45%	9,143,456
Mar 16, 2026	14.91	15.20	14.89	15.17	15.17	1.47%	12,979,360
Mar 13, 2026	14.85	14.99	14.80	14.95	14.95	0.47%	9,393,148
Mar 12, 2026	14.77	15.04	14.72	14.88	14.88	0.34%	8,916,389
Mar 11, 2026	14.70	14.83	14.66	14.83	14.83	0.68%	6,782,516
Mar 10, 2026	14.71	14.80	14.69	14.73	14.73	0.48%	5,776,853
Mar 9, 2026	14.74	14.75	14.60	14.66	14.66	-1.21%	7,848,275
Mar 6, 2026	14.69	14.86	14.65	14.84	14.84	0.82%	7,132,762
Mar 5, 2026	14.83	14.89	14.69	14.72	14.72	-0.41%	8,100,719
Mar 4, 2026	15.02	15.05	14.78	14.78	14.78	-2.70%	11,149,490
Mar 3, 2026	15.10	15.29	14.80	15.19	15.19	0.33%	18,307,810
Mar 2, 2026	15.38	15.45	15.10	15.14	15.14	-2.39%	15,116,618
Feb 27, 2026	15.50	15.55	15.47	15.51	15.51	0.13%	6,480,961
Feb 26, 2026	15.64	15.66	15.41	15.49	15.49	-0.90%	10,119,300
Feb 25, 2026	15.59	15.70	15.54	15.63	15.63	0.39%	9,479,164
Feb 24, 2026	15.66	15.68	15.47	15.57	15.57	0.06%	7,934,179
Feb 13, 2026	15.70	15.78	15.56	15.56	15.56	-0.58%	8,444,447
Feb 12, 2026	15.83	15.84	15.64	15.65	15.65	-1.20%	10,683,846
Feb 11, 2026	15.84	15.92	15.77	15.84	15.84	-0.06%	9,130,550
Feb 10, 2026	15.96	16.00	15.80	15.85	15.85	-1.06%	13,516,580
Feb 9, 2026	16.05	16.09	15.89	16.02	16.02	0.12%	13,910,663
Feb 6, 2026	16.32	16.32	15.92	16.00	16.00	-2.08%	20,926,480
Feb 5, 2026	16.32	16.51	16.27	16.34	16.34	-0.43%	21,161,850
Feb 4, 2026	16.25	16.52	16.10	16.41	16.41	0.31%	25,898,770
Feb 3, 2026	16.13	16.61	16.13	16.36	16.36	-0.06%	24,695,431
Feb 2, 2026	16.05	16.86	15.91	16.37	16.37	1.49%	42,104,850
Jan 30, 2026	17.16	17.17	16.13	16.13	16.13	-6.00%	61,679,040
Jan 29, 2026	15.56	17.16	15.45	17.16	17.16	10.00%	86,954,810
Jan 28, 2026	15.40	15.69	15.31	15.60	15.60	1.23%	15,541,500
Jan 27, 2026	15.68	15.68	15.37	15.41	15.41	-1.85%	13,590,780
Jan 26, 2026	15.89	15.90	15.57	15.70	15.70	-1.44%	17,777,660
Jan 23, 2026	15.90	15.94	15.88	15.93	15.93	0.25%	8,991,533
Jan 22, 2026	15.91	15.95	15.88	15.89	15.89	-0.13%	9,141,719
Jan 21, 2026	16.06	16.08	15.90	15.91	15.91	-1.18%	16,389,860
Jan 20, 2026	16.03	16.12	16.03	16.10	16.10	0.19%	8,370,670
Jan 19, 2026	16.07	16.10	16.02	16.07	16.07	-0.06%	7,345,390
Jan 16, 2026	16.15	16.15	16.05	16.08	16.08	-0.25%	8,284,833
Jan 15, 2026	16.12	16.18	16.08	16.12	16.12	-0.25%	8,884,264
Jan 14, 2026	16.18	16.33	16.11	16.16	16.16	-0.55%	14,911,750
Jan 13, 2026	16.38	16.38	16.21	16.25	16.25	-0.73%	12,889,990
Jan 12, 2026	16.21	16.37	16.17	16.37	16.37	0.92%	15,973,230
Jan 9, 2026	16.16	16.25	16.14	16.22	16.22	0.43%	9,959,156
Jan 8, 2026	16.20	16.20	16.11	16.15	16.15	-0.43%	7,861,603