SHA:600560 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	12.04	12.21	11.70	12.12	12.12	1.17%	3,798,625
Jun 15, 2026	12.07	12.32	11.87	11.98	11.98	-0.17%	3,912,700
Jun 12, 2026	12.06	12.28	11.86	12.00	12.00	0.67%	5,094,800
Jun 11, 2026	12.28	12.33	11.80	11.92	11.92	-3.56%	5,320,025
Jun 10, 2026	12.70	12.82	12.16	12.36	12.36	-3.51%	3,938,000
Jun 9, 2026	13.02	13.11	12.64	12.81	12.81	-1.23%	4,189,500
Jun 8, 2026	12.50	13.72	12.38	12.97	12.97	1.25%	7,001,100
Jun 5, 2026	12.40	13.09	12.13	12.81	12.81	3.31%	3,999,300
Jun 4, 2026	12.63	12.72	12.34	12.40	12.40	-2.52%	2,807,600
Jun 3, 2026	12.85	12.98	12.57	12.72	12.72	-1.09%	2,364,135
Jun 2, 2026	13.19	13.24	12.82	12.86	12.86	-2.58%	2,598,300
Jun 1, 2026	12.81	13.30	12.66	13.20	13.20	2.80%	3,645,500
May 29, 2026	13.44	13.45	12.77	12.84	12.84	-4.04%	3,489,400
May 28, 2026	13.42	13.56	13.05	13.38	13.38	-0.30%	2,924,101
May 27, 2026	13.80	13.94	13.38	13.42	13.42	-3.17%	3,310,800
May 26, 2026	14.15	14.27	13.61	13.86	13.86	-2.60%	4,341,601
May 25, 2026	14.43	14.67	14.12	14.23	14.23	-0.56%	4,529,201
May 22, 2026	14.26	14.47	13.81	14.31	14.31	0.35%	4,357,900
May 21, 2026	14.59	14.84	14.15	14.26	14.26	-2.06%	4,461,699
May 20, 2026	14.61	14.80	14.37	14.56	14.56	-0.75%	3,897,748
May 19, 2026	14.41	14.79	14.41	14.67	14.67	0.82%	4,317,100
May 18, 2026	14.60	15.25	14.10	14.55	14.55	0.07%	6,764,176
May 15, 2026	14.13	14.90	14.06	14.54	14.54	3.27%	6,279,299
May 14, 2026	14.53	14.53	14.08	14.08	14.08	-2.90%	3,075,021
May 13, 2026	14.45	14.54	14.16	14.50	14.50	0.76%	3,156,435
May 12, 2026	14.75	14.78	14.36	14.39	14.39	-2.31%	2,433,700
May 11, 2026	14.74	14.83	14.56	14.73	14.73	-0.20%	2,874,500
May 8, 2026	14.51	14.90	14.36	14.76	14.76	1.72%	3,291,798
May 7, 2026	14.52	14.65	14.48	14.51	14.51	-0.14%	3,026,796
May 6, 2026	14.64	14.65	14.45	14.53	14.53	-	2,691,598
Apr 30, 2026	14.31	14.61	14.31	14.53	14.53	0.97%	2,139,400
Apr 29, 2026	14.11	14.49	14.04	14.39	14.39	1.41%	2,734,803
Apr 28, 2026	14.45	14.46	14.12	14.19	14.19	-2.61%	2,327,600
Apr 27, 2026	14.39	14.62	14.02	14.57	14.57	1.11%	3,291,900
Apr 24, 2026	14.28	14.49	14.20	14.41	14.41	0.77%	2,092,300
Apr 23, 2026	14.48	14.50	14.24	14.30	14.30	-1.24%	2,359,600
Apr 22, 2026	14.58	14.58	14.41	14.48	14.48	-0.48%	1,766,896
Apr 21, 2026	14.59	14.63	14.45	14.55	14.55	-0.48%	1,923,600
Apr 20, 2026	14.58	14.68	14.42	14.62	14.62	0.97%	1,804,100
Apr 17, 2026	14.61	14.69	14.34	14.48	14.48	-1.36%	2,614,999
Apr 16, 2026	14.56	14.77	14.33	14.68	14.68	0.82%	2,527,700
Apr 15, 2026	14.79	14.83	14.50	14.56	14.56	-1.15%	2,131,700
Apr 14, 2026	14.79	14.84	14.55	14.73	14.73	0.27%	1,818,000
Apr 13, 2026	14.67	14.80	14.49	14.69	14.69	-0.07%	1,998,700
Apr 10, 2026	14.71	14.87	14.61	14.70	14.70	0.75%	1,759,500
Apr 9, 2026	14.93	14.93	14.46	14.59	14.59	-2.73%	3,087,000
Apr 8, 2026	14.71	15.00	14.54	15.00	15.00	4.97%	2,827,800
Apr 7, 2026	13.97	14.58	13.97	14.29	14.29	2.00%	3,748,350
Apr 3, 2026	14.28	14.39	13.92	14.01	14.01	-1.96%	1,986,200
Apr 2, 2026	14.54	14.56	14.15	14.29	14.29	-1.99%	2,410,960