SHA:600559 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	11.80	11.88	11.50	11.55	11.55	-2.37%	13,900,582
Nov 10, 2026	11.92	11.95	11.76	11.83	11.83	-0.34%	8,520,929
Nov 9, 2026	12.00	12.00	11.87	11.87	11.87	-0.84%	8,125,753
Nov 6, 2026	12.02	12.04	11.76	11.97	11.97	-0.58%	14,757,616
Nov 5, 2026	11.95	12.10	11.90	12.04	12.04	1.01%	17,741,020
Nov 4, 2026	12.16	12.29	11.86	11.92	11.92	-2.30%	36,593,672
Nov 3, 2026	11.81	12.40	11.68	12.20	12.20	3.74%	44,270,592
Nov 2, 2026	11.23	11.90	11.22	11.76	11.76	4.72%	38,916,570
Oct 30, 2026	10.87	11.37	10.84	11.23	11.23	2.84%	25,583,590
Oct 29, 2026	10.77	10.94	10.72	10.92	10.92	0.83%	9,266,018
Oct 28, 2026	11.01	11.04	10.79	10.83	10.83	-1.63%	9,102,700
Oct 27, 2026	11.01	11.18	10.96	11.01	11.01	-0.45%	9,824,000
Oct 26, 2026	10.84	11.07	10.81	11.06	11.06	1.37%	10,053,230
Oct 23, 2026	10.55	10.93	10.54	10.91	10.91	3.02%	14,636,857
Oct 22, 2026	10.97	11.00	10.59	10.59	10.59	-3.38%	13,560,560
Oct 21, 2026	11.08	11.17	10.95	10.96	10.96	-1.17%	9,575,692
Oct 20, 2026	11.18	11.26	11.02	11.09	11.09	-1.16%	10,721,398
Oct 19, 2026	10.95	11.38	10.89	11.22	11.22	2.00%	20,363,470
Oct 16, 2026	11.00	11.10	10.91	11.00	11.00	0.18%	12,973,860
Oct 15, 2026	10.94	11.30	10.88	10.98	10.98	-0.36%	14,567,320
Oct 14, 2026	11.01	11.15	10.95	11.02	11.02	-0.63%	10,531,888
Oct 13, 2026	11.11	11.33	11.05	11.09	11.09	-	20,942,475
Oct 12, 2026	11.07	11.16	10.98	11.09	11.09	-	6,635,000
Oct 9, 2026	11.03	11.12	10.96	11.09	11.09	1.28%	10,345,615
Oct 8, 2026	10.90	11.05	10.87	10.95	10.95	-0.27%	7,198,846
Sep 30, 2026	10.81	11.06	10.75	10.98	10.98	1.57%	10,247,030
Sep 29, 2026	10.80	10.87	10.77	10.81	10.81	-	5,087,931
Sep 28, 2026	10.91	11.02	10.73	10.81	10.81	-0.92%	7,899,700
Sep 24, 2026	11.10	11.20	10.90	10.91	10.91	-2.33%	9,541,274
Sep 23, 2026	11.22	11.53	11.17	11.17	11.17	-0.89%	15,411,280
Sep 22, 2026	11.13	11.39	11.11	11.27	11.27	0.81%	11,875,922
Sep 21, 2026	11.04	11.19	11.00	11.18	11.18	1.36%	9,442,127
Sep 18, 2026	10.99	11.08	10.98	11.03	11.03	0.36%	6,340,459
Sep 17, 2026	10.98	11.05	10.95	10.99	10.99	-0.36%	4,102,800
Sep 16, 2026	11.03	11.05	10.87	11.03	11.03	-0.09%	5,971,877
Sep 15, 2026	11.06	11.11	10.97	11.04	11.04	-0.09%	5,291,615
Sep 14, 2026	11.08	11.15	10.98	11.05	11.05	-0.18%	8,590,341
Sep 11, 2026	11.24	11.24	10.98	11.07	11.07	-1.86%	16,098,673
Sep 10, 2026	11.46	11.49	11.21	11.28	11.28	-1.74%	13,812,700
Sep 9, 2026	11.73	11.73	11.42	11.48	11.48	-2.46%	16,738,566
Sep 8, 2026	11.63	11.83	11.61	11.77	11.77	1.03%	9,505,458
Sep 7, 2026	11.64	11.72	11.55	11.65	11.65	-0.34%	9,427,600
Sep 4, 2026	11.36	11.79	11.35	11.69	11.69	3.00%	22,364,061
Sep 3, 2026	11.35	11.48	11.32	11.35	11.35	-0.26%	6,003,700
Sep 2, 2026	11.52	11.60	11.33	11.38	11.38	-1.73%	12,187,500
Sep 1, 2026	11.34	11.73	11.32	11.58	11.58	2.21%	16,012,039
Aug 31, 2026	11.55	11.62	11.33	11.33	11.33	-2.58%	12,382,200
Aug 28, 2026	11.56	11.67	11.48	11.63	11.63	0.69%	7,449,100
Aug 27, 2026	11.62	11.63	11.47	11.55	11.55	-0.77%	6,750,504
Aug 26, 2026	11.65	11.76	11.58	11.64	11.64	-0.51%	7,103,330