SHA:600560 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	12.24	12.53	11.93	11.93	11.93	-2.69%	6,959,300
Oct 26, 2026	12.11	12.79	12.11	12.26	12.26	0.57%	8,647,700
Oct 23, 2026	11.53	12.23	11.20	12.19	12.19	3.66%	10,001,028
Oct 22, 2026	12.68	12.89	11.72	11.76	11.76	-8.48%	12,103,700
Oct 21, 2026	13.10	13.50	12.60	12.85	12.85	-4.67%	12,577,626
Oct 20, 2026	12.87	13.55	12.40	13.48	13.48	3.85%	14,090,631
Oct 19, 2026	12.82	12.98	12.15	12.98	12.98	-0.99%	12,274,764
Oct 16, 2026	12.37	13.55	12.35	13.11	13.11	5.73%	17,206,505
Oct 15, 2026	11.90	12.79	11.89	12.40	12.40	1.47%	15,116,160
Oct 14, 2026	11.98	13.00	11.86	12.22	12.22	1.24%	14,915,330
Oct 13, 2026	12.53	12.53	11.93	12.07	12.07	-3.67%	15,086,230
Oct 12, 2026	11.46	12.53	11.34	12.53	12.53	10.01%	6,557,400
Oct 9, 2026	11.30	11.43	10.98	11.39	11.39	0.18%	2,178,000
Oct 8, 2026	11.53	11.70	11.28	11.37	11.37	-0.79%	2,025,475
Sep 30, 2026	11.55	11.67	11.36	11.46	11.46	-0.78%	2,630,600
Sep 29, 2026	11.48	11.69	11.26	11.55	11.55	-0.17%	3,692,400
Sep 28, 2026	11.42	11.66	11.30	11.57	11.57	1.58%	3,518,675
Sep 24, 2026	11.37	11.63	11.24	11.39	11.39	0.71%	2,747,700
Sep 23, 2026	11.38	11.43	11.21	11.31	11.31	-0.62%	1,939,800
Sep 22, 2026	11.30	11.46	11.22	11.38	11.38	1.07%	2,424,400
Sep 21, 2026	11.00	11.29	11.00	11.26	11.26	2.46%	2,224,646
Sep 18, 2026	11.03	11.16	10.96	10.99	10.99	-0.18%	2,132,702
Sep 17, 2026	10.89	11.06	10.72	11.01	11.01	0.82%	1,948,902
Sep 16, 2026	10.75	10.97	10.66	10.92	10.92	1.39%	1,540,800
Sep 15, 2026	11.07	11.10	10.73	10.77	10.77	-3.23%	2,008,600
Sep 14, 2026	10.98	11.31	10.89	11.13	11.13	1.00%	2,374,400
Sep 11, 2026	11.23	11.23	10.91	11.02	11.02	-2.39%	1,719,400
Sep 10, 2026	11.44	11.50	11.26	11.29	11.29	-2.00%	1,856,700
Sep 9, 2026	11.63	11.67	11.44	11.52	11.52	-0.26%	1,980,300
Sep 8, 2026	11.40	11.60	11.40	11.55	11.55	0.35%	1,719,300
Sep 7, 2026	11.34	11.60	11.34	11.51	11.51	0.61%	1,851,300
Sep 4, 2026	11.62	11.71	11.37	11.44	11.44	-1.12%	2,056,008
Sep 3, 2026	11.87	11.97	11.47	11.57	11.57	-1.36%	1,980,718
Sep 2, 2026	11.68	11.79	11.52	11.73	11.73	0.26%	1,763,100
Sep 1, 2026	11.70	11.82	11.64	11.70	11.70	0.34%	2,222,675
Aug 31, 2026	11.51	11.68	11.40	11.66	11.66	1.30%	2,301,809
Aug 28, 2026	11.42	11.62	11.31	11.51	11.51	1.23%	2,262,500
Aug 27, 2026	11.43	11.45	11.27	11.37	11.37	-1.30%	2,427,009
Aug 26, 2026	11.32	11.70	11.20	11.52	11.52	2.13%	3,763,891
Aug 25, 2026	11.00	11.31	10.91	11.28	11.28	2.55%	2,476,000
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