SHA:600559 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2026	11.10	11.26	11.01	11.13	11.13	0.18%	8,273,074
Jul 7, 2026	11.54	11.54	11.10	11.11	11.11	-3.56%	10,996,912
Jul 6, 2026	11.46	11.65	11.35	11.52	11.52	0.35%	10,730,930
Jul 3, 2026	11.39	11.60	11.36	11.48	11.48	1.15%	9,274,841
Jul 2, 2026	11.47	11.66	11.27	11.35	11.35	-1.05%	12,566,656
Jul 1, 2026	11.14	11.61	11.07	11.47	11.47	2.41%	14,894,635
Jun 30, 2026	11.42	11.45	11.05	11.20	11.20	-2.27%	12,167,490
Jun 29, 2026	11.37	11.73	11.04	11.46	11.46	0.35%	13,871,814
Jun 26, 2026	11.73	11.96	11.37	11.42	11.42	-2.06%	11,392,458
Jun 25, 2026	11.66	12.10	11.50	11.86	11.66	1.63%	13,574,871
Jun 24, 2026	12.11	12.15	11.66	11.67	11.47	-3.15%	11,182,907
Jun 23, 2026	11.94	12.27	11.92	12.05	11.85	0.25%	10,583,050
Jun 22, 2026	11.84	12.15	11.61	12.02	11.82	1.52%	12,434,647
Jun 18, 2026	12.05	12.08	11.72	11.84	11.64	-2.15%	9,246,930
Jun 17, 2026	12.30	12.35	11.97	12.10	11.90	-1.22%	7,761,984
Jun 16, 2026	12.51	12.56	12.25	12.25	12.04	-2.47%	9,867,450
Jun 15, 2026	12.35	12.58	12.21	12.56	12.35	1.70%	15,334,090
Jun 12, 2026	12.10	12.58	12.04	12.35	12.14	1.73%	19,287,690
Jun 11, 2026	11.87	12.32	11.75	12.14	11.94	2.02%	16,781,000
Jun 10, 2026	11.71	11.96	11.66	11.90	11.70	1.71%	11,742,220
Jun 9, 2026	12.04	12.04	11.64	11.70	11.50	-2.74%	10,769,152
Jun 8, 2026	12.20	12.42	11.98	12.03	11.83	-1.72%	11,828,404
Jun 5, 2026	12.33	12.55	12.21	12.24	12.03	-0.33%	10,553,280
Jun 4, 2026	12.65	12.79	12.28	12.28	12.07	-3.08%	10,839,370
Jun 3, 2026	12.90	12.90	12.52	12.67	12.46	-1.86%	13,204,800
Jun 2, 2026	13.14	13.32	12.90	12.91	12.69	-1.75%	14,182,690
Jun 1, 2026	12.86	13.19	12.72	13.14	12.92	0.92%	16,405,770
May 29, 2026	12.40	13.15	12.38	13.02	12.80	4.08%	26,477,470
May 28, 2026	12.80	12.89	12.50	12.51	12.30	-4.21%	15,948,600
May 27, 2026	12.70	13.51	12.27	13.06	12.84	2.43%	29,497,890
May 26, 2026	12.80	13.00	12.71	12.75	12.53	-1.24%	9,618,939
May 25, 2026	12.89	13.10	12.56	12.91	12.69	0.08%	13,292,700
May 22, 2026	13.33	13.37	12.90	12.90	12.68	-3.73%	15,490,770
May 21, 2026	13.22	13.43	13.20	13.40	13.17	0.75%	11,181,340
May 20, 2026	13.25	13.39	13.17	13.30	13.08	-	9,187,614
May 19, 2026	13.28	13.41	13.26	13.30	13.08	0.15%	6,475,363
May 18, 2026	13.30	13.40	13.24	13.28	13.06	-0.60%	8,333,548
May 15, 2026	13.51	13.53	13.32	13.36	13.13	-2.12%	13,455,740
May 14, 2026	13.45	14.08	13.30	13.65	13.42	1.26%	23,201,490
May 13, 2026	13.55	13.61	13.42	13.48	13.25	-0.44%	8,077,500
May 12, 2026	13.63	13.67	13.51	13.54	13.31	-1.02%	8,372,093
May 11, 2026	13.59	13.70	13.49	13.68	13.45	0.59%	11,577,320
May 8, 2026	13.50	13.64	13.47	13.60	13.37	0.67%	9,151,300
May 7, 2026	13.56	13.65	13.50	13.51	13.28	0.07%	9,479,736
May 6, 2026	13.46	13.55	13.41	13.50	13.27	-0.52%	10,822,000
Apr 30, 2026	13.70	13.75	13.54	13.57	13.34	-1.31%	10,259,260
Apr 29, 2026	13.70	13.89	13.65	13.75	13.52	0.44%	11,797,350
Apr 28, 2026	13.62	13.73	13.57	13.69	13.46	0.44%	10,278,900
Apr 27, 2026	13.87	13.90	13.62	13.63	13.40	-2.92%	15,283,670
Apr 24, 2026	13.96	14.24	13.84	14.04	13.80	-1.06%	22,415,410