SHA:600559 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	12.80	12.89	12.50	12.51	12.51	-4.21%	15,948,600
May 27, 2026	12.70	13.51	12.27	13.06	13.06	2.43%	29,497,890
May 26, 2026	12.80	13.00	12.71	12.75	12.75	-1.24%	9,618,939
May 25, 2026	12.89	13.10	12.56	12.91	12.91	0.08%	13,292,700
May 22, 2026	13.33	13.37	12.90	12.90	12.90	-3.73%	15,490,770
May 21, 2026	13.22	13.43	13.20	13.40	13.40	0.75%	11,181,340
May 20, 2026	13.25	13.39	13.17	13.30	13.30	-	9,187,614
May 19, 2026	13.28	13.41	13.26	13.30	13.30	0.15%	6,475,363
May 18, 2026	13.30	13.40	13.24	13.28	13.28	-0.60%	8,333,548
May 15, 2026	13.51	13.53	13.32	13.36	13.36	-2.12%	13,455,740
May 14, 2026	13.45	14.08	13.30	13.65	13.65	1.26%	23,201,490
May 13, 2026	13.55	13.61	13.42	13.48	13.48	-0.44%	8,077,500
May 12, 2026	13.63	13.67	13.51	13.54	13.54	-1.02%	8,372,093
May 11, 2026	13.59	13.70	13.49	13.68	13.68	0.59%	11,577,320
May 8, 2026	13.50	13.64	13.47	13.60	13.60	0.67%	9,151,300
May 7, 2026	13.56	13.65	13.50	13.51	13.51	0.07%	9,479,736
May 6, 2026	13.46	13.55	13.41	13.50	13.50	-0.52%	10,822,000
Apr 30, 2026	13.70	13.75	13.54	13.57	13.57	-1.31%	10,259,260
Apr 29, 2026	13.70	13.89	13.65	13.75	13.75	0.44%	11,797,350
Apr 28, 2026	13.62	13.73	13.57	13.69	13.69	0.44%	10,278,900
Apr 27, 2026	13.87	13.90	13.62	13.63	13.63	-2.92%	15,283,670
Apr 24, 2026	13.96	14.24	13.84	14.04	14.04	-1.06%	22,415,410
Apr 23, 2026	13.90	14.70	13.86	14.19	14.19	6.05%	36,805,190
Apr 22, 2026	13.46	13.46	13.37	13.38	13.38	-0.59%	5,424,614
Apr 21, 2026	13.45	13.55	13.42	13.46	13.46	0.07%	5,068,900
Apr 20, 2026	13.46	13.52	13.41	13.45	13.45	-0.30%	6,000,820
Apr 17, 2026	13.53	13.57	13.38	13.49	13.49	-1.10%	7,652,056
Apr 16, 2026	13.56	13.65	13.51	13.64	13.64	0.52%	5,874,786
Apr 15, 2026	13.57	13.66	13.49	13.57	13.57	-	5,811,254
Apr 14, 2026	13.49	13.58	13.43	13.57	13.57	0.59%	6,303,154
Apr 13, 2026	13.47	13.51	13.39	13.49	13.49	-	3,969,248
Apr 10, 2026	13.39	13.57	13.39	13.49	13.49	0.82%	5,959,040
Apr 9, 2026	13.52	13.57	13.36	13.38	13.38	-1.62%	5,988,574
Apr 8, 2026	13.45	13.63	13.43	13.60	13.60	2.10%	7,859,766
Apr 7, 2026	13.30	13.40	13.27	13.32	13.32	-	4,039,679
Apr 3, 2026	13.63	13.64	13.27	13.32	13.32	-2.13%	6,636,200
Apr 2, 2026	13.57	13.72	13.57	13.61	13.61	-0.22%	6,926,600
Apr 1, 2026	13.45	13.73	13.45	13.64	13.64	0.74%	6,978,000
Mar 31, 2026	13.79	13.99	13.51	13.54	13.54	0.15%	10,385,240
Mar 30, 2026	13.41	13.60	13.30	13.52	13.52	0.15%	5,446,101
Mar 27, 2026	13.29	13.58	13.25	13.50	13.50	0.82%	5,492,840
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%	14,575,150
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