SHA:600560 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	10.47	10.95	10.45	10.73	10.73	2.19%	3,050,800
Jul 9, 2026	10.58	10.65	10.28	10.50	10.50	-1.41%	2,609,500
Jul 8, 2026	10.80	10.85	10.51	10.65	10.65	-1.48%	2,674,900
Jul 7, 2026	11.13	11.26	10.78	10.81	10.81	-3.05%	2,430,239
Jul 6, 2026	11.57	11.64	11.10	11.15	11.15	-3.63%	3,055,225
Jul 3, 2026	11.28	11.69	11.28	11.57	11.57	2.84%	3,521,784
Jul 2, 2026	11.29	11.56	11.18	11.25	11.25	-0.53%	2,629,718
Jul 1, 2026	11.07	11.46	10.98	11.31	11.31	2.08%	3,444,243
Jun 30, 2026	10.84	11.21	10.81	11.08	11.08	1.09%	2,993,103
Jun 29, 2026	10.95	11.06	10.62	10.96	10.96	-0.36%	3,483,200
Jun 26, 2026	11.20	11.20	10.92	11.00	11.00	-2.40%	2,098,900
Jun 25, 2026	11.54	11.61	11.19	11.27	11.27	-2.34%	3,033,300
Jun 24, 2026	12.12	12.12	11.45	11.54	11.54	-4.63%	3,967,800
Jun 23, 2026	11.95	12.38	11.89	12.10	12.10	1.09%	3,137,873
Jun 22, 2026	12.09	12.09	11.47	11.97	11.97	-1.07%	4,335,625
Jun 18, 2026	11.93	12.39	11.70	12.10	12.10	0.41%	4,473,840
Jun 17, 2026	12.09	12.38	11.78	12.05	12.05	-0.58%	4,527,600
Jun 16, 2026	12.04	12.21	11.70	12.12	12.12	1.17%	3,798,625
Jun 15, 2026	12.07	12.32	11.87	11.98	11.98	-0.17%	3,912,700
Jun 12, 2026	12.06	12.28	11.86	12.00	12.00	0.67%	5,094,800
Jun 11, 2026	12.28	12.33	11.80	11.92	11.92	-3.56%	5,320,025
Jun 10, 2026	12.70	12.82	12.16	12.36	12.36	-3.51%	3,938,000
Jun 9, 2026	13.02	13.11	12.64	12.81	12.81	-1.23%	4,189,500
Jun 8, 2026	12.50	13.72	12.38	12.97	12.97	1.25%	7,001,100
Jun 5, 2026	12.40	13.09	12.13	12.81	12.81	3.31%	3,999,300
Jun 4, 2026	12.63	12.72	12.34	12.40	12.40	-2.52%	2,807,600
Jun 3, 2026	12.85	12.98	12.57	12.72	12.72	-1.09%	2,364,135
Jun 2, 2026	13.19	13.24	12.82	12.86	12.86	-2.58%	2,598,300
Jun 1, 2026	12.81	13.30	12.66	13.20	13.20	2.80%	3,645,500
May 29, 2026	13.44	13.45	12.77	12.84	12.84	-4.04%	3,489,400
May 28, 2026	13.42	13.56	13.05	13.38	13.38	-0.30%	2,924,101
May 27, 2026	13.80	13.94	13.38	13.42	13.42	-3.17%	3,310,800
May 26, 2026	14.15	14.27	13.61	13.86	13.86	-2.60%	4,341,601
May 25, 2026	14.43	14.67	14.12	14.23	14.23	-0.56%	4,529,201
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