SHA:600560 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	14.28	14.49	14.20	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
Apr 1, 2026	14.57	14.76	14.42	14.58	14.58	1.39%	1,994,800
Mar 31, 2026	14.55	14.74	14.37	14.38	14.38	-1.10%	2,069,200
Mar 30, 2026	14.20	14.54	14.10	14.54	14.54	0.76%	3,069,700
Mar 27, 2026	14.19	14.48	14.14	14.43	14.43	0.56%	2,140,900
Mar 26, 2026	14.59	14.72	14.23	14.35	14.35	-1.58%	1,832,000
Mar 25, 2026	14.37	14.65	14.37	14.58	14.58	1.60%	2,329,722
Mar 24, 2026	14.09	14.39	13.94	14.35	14.35	3.39%	3,414,100
Mar 23, 2026	14.61	14.87	13.78	13.88	13.88	-6.91%	4,594,113
Mar 20, 2026	15.38	15.55	14.90	14.91	14.91	-2.80%	2,080,600
Mar 19, 2026	15.73	15.73	15.29	15.34	15.34	-2.73%	2,048,700
Mar 18, 2026	15.61	15.82	15.51	15.77	15.77	1.15%	2,014,998
Mar 17, 2026	15.94	15.98	15.58	15.59	15.59	-2.13%	1,597,700
Mar 16, 2026	16.09	16.09	15.73	15.93	15.93	-0.44%	1,876,000
Mar 13, 2026	15.91	16.17	15.83	16.00	16.00	-0.12%	1,909,325
Mar 12, 2026	16.30	16.35	15.95	16.02	16.02	-1.72%	2,578,300
Mar 11, 2026	16.55	16.72	16.28	16.30	16.30	-1.69%	2,665,600
Mar 10, 2026	16.30	16.62	16.30	16.58	16.58	2.16%	2,891,075
Mar 9, 2026	16.14	16.39	16.05	16.23	16.23	-0.73%	2,768,068
Mar 6, 2026	16.00	16.42	15.99	16.35	16.35	1.62%	1,681,000
Mar 5, 2026	15.93	16.23	15.93	16.09	16.09	2.61%	2,905,100
Mar 4, 2026	15.56	15.83	15.50	15.68	15.68	-0.19%	3,016,303
Mar 3, 2026	16.30	16.44	15.67	15.71	15.71	-3.50%	4,371,999
Mar 2, 2026	16.55	16.85	16.24	16.28	16.28	-3.50%	5,007,600
Feb 27, 2026	17.14	17.14	16.68	16.87	16.87	-1.63%	3,999,100
Feb 26, 2026	17.03	17.16	17.00	17.15	17.15	0.94%	2,682,000
Feb 25, 2026	17.11	17.18	16.95	16.99	16.99	-0.99%	2,833,000
Feb 24, 2026	17.00	17.25	16.88	17.16	17.16	1.90%	2,744,044
Feb 13, 2026	16.76	16.91	16.70	16.84	16.84	0.54%	2,071,548
Feb 12, 2026	16.90	17.05	16.71	16.75	16.75	-1.64%	2,439,820
Feb 11, 2026	17.00	17.08	16.84	17.03	17.03	0.41%	1,879,446
Feb 10, 2026	16.98	17.14	16.95	16.96	16.96	-0.06%	2,224,220
Feb 9, 2026	16.81	17.03	16.78	16.97	16.97	1.62%	2,206,320
Feb 6, 2026	16.50	17.08	16.40	16.70	16.70	0.30%	2,707,800
Feb 5, 2026	16.85	16.85	16.56	16.65	16.65	-1.07%	2,466,000