SHA:600560 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	11.16	11.16	10.89	11.00	11.00	-0.99%	1,670,818
Aug 21, 2026	10.97	11.14	10.88	11.11	11.11	0.09%	1,581,654
Aug 20, 2026	11.00	11.16	10.95	11.10	11.10	1.09%	2,027,600
Aug 19, 2026	11.20	11.20	10.91	10.98	10.98	-2.23%	2,301,100
Aug 18, 2026	11.28	11.32	11.14	11.23	11.23	-0.53%	1,477,200
Aug 17, 2026	11.19	11.32	11.03	11.29	11.29	1.62%	2,022,500
Aug 14, 2026	11.06	11.30	11.05	11.11	11.11	-0.09%	1,608,900
Aug 13, 2026	11.33	11.38	11.12	11.12	11.12	-1.85%	1,995,700
Aug 12, 2026	11.16	11.36	11.14	11.33	11.33	1.25%	1,904,100
Aug 11, 2026	11.20	11.25	11.01	11.19	11.19	-	1,985,300
Aug 10, 2026	11.02	11.22	10.89	11.19	11.19	2.01%	2,556,275
Aug 7, 2026	11.08	11.08	10.79	10.97	10.97	-0.90%	2,366,200
Aug 6, 2026	11.00	11.12	10.88	11.07	11.07	0.09%	1,904,400
Aug 5, 2026	11.15	11.18	10.97	11.06	11.06	-0.27%	2,020,150
Aug 4, 2026	11.28	11.29	10.95	11.09	11.09	0.18%	2,142,200
Aug 3, 2026	10.79	11.11	10.74	11.07	11.07	3.26%	3,018,100
Jul 31, 2026	10.58	10.78	10.58	10.72	10.72	1.90%	2,176,200
Jul 30, 2026	10.50	10.76	10.41	10.52	10.52	-0.38%	2,567,600
Jul 29, 2026	10.39	10.70	10.38	10.56	10.56	1.73%	3,143,200
Jul 28, 2026	10.30	10.48	10.15	10.38	10.38	-0.10%	2,526,700
Jul 27, 2026	10.10	10.44	10.06	10.39	10.39	2.87%	2,718,800
Jul 24, 2026	10.20	10.32	9.96	10.10	10.10	-1.46%	2,100,000
Jul 23, 2026	9.75	10.30	9.75	10.25	10.25	4.17%	2,612,700
Jul 22, 2026	10.10	10.10	9.76	9.84	9.84	-2.48%	2,141,300
Jul 21, 2026	10.13	10.18	9.70	10.09	10.09	-	3,566,727
Jul 20, 2026	10.35	10.70	9.97	10.09	10.09	-2.70%	2,971,200
Jul 17, 2026	10.74	10.83	10.32	10.37	10.37	-2.62%	3,115,030
Jul 16, 2026	10.63	10.94	10.52	10.72	10.65	0.66%	2,754,202
Jul 15, 2026	10.50	10.70	10.38	10.65	10.58	1.53%	2,121,900
Jul 14, 2026	10.20	10.53	10.16	10.49	10.42	1.65%	2,478,535
Jul 13, 2026	10.62	10.78	10.30	10.32	10.25	-3.82%	2,756,598
Jul 10, 2026	10.47	10.95	10.45	10.73	10.66	2.19%	3,050,800
Jul 9, 2026	10.58	10.65	10.28	10.50	10.43	-1.41%	2,609,500
Jul 8, 2026	10.80	10.85	10.51	10.65	10.58	-1.48%	2,674,900
Jul 7, 2026	11.13	11.26	10.78	10.81	10.74	-3.05%	2,430,239
Jul 6, 2026	11.57	11.64	11.10	11.15	11.08	-3.63%	3,055,225
Jul 3, 2026	11.28	11.69	11.28	11.57	11.49	2.84%	3,521,784
Jul 2, 2026	11.29	11.56	11.18	11.25	11.18	-0.53%	2,629,718
Jul 1, 2026	11.07	11.46	10.98	11.31	11.23	2.08%	3,444,243
Jun 30, 2026	10.84	11.21	10.81	11.08	11.01	1.09%	2,993,103
Jun 29, 2026	10.95	11.06	10.62	10.96	10.89	-0.36%	3,483,200
Jun 26, 2026	11.20	11.20	10.92	11.00	10.93	-2.40%	2,098,900
Jun 25, 2026	11.54	11.61	11.19	11.27	11.20	-2.34%	3,033,300
Jun 24, 2026	12.12	12.12	11.45	11.54	11.46	-4.63%	3,967,800
Jun 23, 2026	11.95	12.38	11.89	12.10	12.02	1.09%	3,137,873
Jun 22, 2026	12.09	12.09	11.47	11.97	11.89	-1.07%	4,335,625
Jun 18, 2026	11.93	12.39	11.70	12.10	12.02	0.41%	4,473,840
Jun 17, 2026	12.09	12.38	11.78	12.05	11.97	-0.58%	4,527,600
Jun 16, 2026	12.04	12.21	11.70	12.12	12.04	1.17%	3,798,625
Jun 15, 2026	12.07	12.32	11.87	11.98	11.90	-0.17%	3,912,700