SHA:600560 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 12, 2026	12.06	12.28	11.86	12.00	11.92	0.67%	5,094,800
Jun 11, 2026	12.28	12.33	11.80	11.92	11.84	-3.56%	5,320,025
Jun 10, 2026	12.70	12.82	12.16	12.36	12.28	-3.51%	3,938,000
Jun 9, 2026	13.02	13.11	12.64	12.81	12.72	-1.23%	4,189,500
Jun 8, 2026	12.50	13.72	12.38	12.97	12.88	1.25%	7,001,100
Jun 5, 2026	12.40	13.09	12.13	12.81	12.72	3.31%	3,999,300
Jun 4, 2026	12.63	12.72	12.34	12.40	12.32	-2.52%	2,807,600
Jun 3, 2026	12.85	12.98	12.57	12.72	12.64	-1.09%	2,364,135
Jun 2, 2026	13.19	13.24	12.82	12.86	12.77	-2.58%	2,598,300
Jun 1, 2026	12.81	13.30	12.66	13.20	13.11	2.80%	3,645,500
May 29, 2026	13.44	13.45	12.77	12.84	12.75	-4.04%	3,489,400
May 28, 2026	13.42	13.56	13.05	13.38	13.29	-0.30%	2,924,101
May 27, 2026	13.80	13.94	13.38	13.42	13.33	-3.17%	3,310,800
May 26, 2026	14.15	14.27	13.61	13.86	13.77	-2.60%	4,341,601
May 25, 2026	14.43	14.67	14.12	14.23	14.14	-0.56%	4,529,201
May 22, 2026	14.26	14.47	13.81	14.31	14.21	0.35%	4,357,900