SHA:600559 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 25, 2026	11.57	11.77	11.53	11.70	11.70	1.56%	8,648,304
Aug 24, 2026	11.34	11.57	11.34	11.52	11.52	1.05%	8,329,135
Aug 21, 2026	11.61	11.61	11.36	11.40	11.40	-1.89%	8,736,383
Aug 20, 2026	11.55	11.73	11.55	11.62	11.62	0.61%	7,348,420
Aug 19, 2026	11.78	11.86	11.50	11.55	11.55	-1.79%	10,718,028
Aug 18, 2026	11.82	11.88	11.68	11.76	11.76	-0.68%	8,977,344
Aug 17, 2026	11.86	11.90	11.61	11.84	11.84	-1.33%	15,083,500
Aug 14, 2026	12.26	12.27	12.00	12.00	12.00	-2.52%	15,121,230
Aug 13, 2026	12.11	12.47	12.10	12.31	12.31	1.23%	20,687,582
Aug 12, 2026	11.99	12.38	11.89	12.16	12.16	1.25%	18,611,200
Aug 11, 2026	12.13	12.23	11.98	12.01	12.01	-1.23%	12,041,136
Aug 10, 2026	12.01	12.27	11.98	12.16	12.16	1.00%	17,466,061
Aug 7, 2026	12.00	12.08	11.75	12.04	12.04	-	17,228,840
Aug 6, 2026	12.16	12.20	11.91	12.04	12.04	-0.74%	17,199,917
Aug 5, 2026	12.28	12.32	12.06	12.13	12.13	-1.06%	13,588,417
Aug 4, 2026	12.51	12.55	12.24	12.26	12.26	-2.00%	12,381,480
Aug 3, 2026	12.50	12.60	12.43	12.51	12.51	-0.32%	11,420,980
Jul 31, 2026	12.03	12.60	12.00	12.55	12.55	0.32%	22,686,801
Jul 30, 2026	11.96	12.70	11.92	12.51	12.51	4.25%	33,752,184
Jul 29, 2026	11.79	12.06	11.75	12.00	12.00	1.35%	16,254,397
Jul 28, 2026	11.54	11.84	11.45	11.84	11.84	2.69%	15,269,000
Jul 27, 2026	11.35	11.57	11.32	11.53	11.53	1.59%	8,285,605
Jul 24, 2026	11.78	11.82	11.33	11.35	11.35	-3.32%	10,380,579
Jul 23, 2026	11.84	11.89	11.65	11.74	11.74	-1.43%	8,810,382
Jul 22, 2026	11.79	11.93	11.60	11.91	11.91	0.51%	15,524,396