SHA:600559 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 21, 2026	11.93	12.16	11.82	11.85	11.85	-1.17%	19,199,992
Jul 20, 2026	11.80	12.10	11.68	11.99	11.99	2.48%	18,999,830
Jul 17, 2026	11.99	12.16	11.68	11.70	11.70	-2.42%	15,705,596
Jul 16, 2026	11.76	12.06	11.65	11.99	11.99	1.96%	19,701,740
Jul 15, 2026	11.20	11.84	11.15	11.76	11.76	4.16%	21,100,128
Jul 14, 2026	11.16	11.41	11.14	11.29	11.29	0.89%	12,015,015
Jul 13, 2026	11.15	11.25	11.05	11.19	11.19	-0.09%	10,980,960
Jul 10, 2026	10.91	11.32	10.77	11.20	11.20	2.66%	16,139,177
Jul 9, 2026	11.06	11.17	10.90	10.91	10.91	-1.98%	9,989,519
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