SHA:600560 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	14.43	14.67	14.12	14.25	-	-0.42%	3,590,800
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
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