SHA:600566 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	27.80	28.58	27.56	28.35	28.35	2.42%	6,687,911
May 18, 2026	28.25	28.34	27.53	27.68	27.68	-2.05%	6,270,616
May 15, 2026	28.80	28.93	28.14	28.26	28.26	-2.38%	5,968,989
May 14, 2026	28.61	29.08	28.10	28.95	28.95	1.40%	6,847,071
May 13, 2026	28.50	28.88	27.93	28.55	28.55	-0.59%	8,261,006
May 12, 2026	28.73	29.22	28.50	28.72	28.72	-0.03%	8,964,143
May 11, 2026	28.85	29.60	28.44	28.73	28.73	0.38%	13,833,040
May 8, 2026	28.56	28.94	28.28	28.62	28.62	0.92%	6,994,281
May 7, 2026	27.86	28.45	27.82	28.36	28.36	1.79%	7,249,819
May 6, 2026	27.60	28.15	27.19	27.86	27.86	0.61%	9,439,577
Apr 30, 2026	27.45	27.88	27.21	27.69	27.69	0.62%	5,997,100
Apr 29, 2026	26.92	27.58	26.75	27.52	27.52	2.99%	8,051,137
Apr 28, 2026	26.52	27.15	26.49	26.72	26.72	0.15%	6,360,700
Apr 27, 2026	26.84	26.84	26.26	26.68	26.68	-0.07%	8,403,100
Apr 24, 2026	25.50	26.85	25.28	26.70	26.70	6.16%	14,685,400
Apr 23, 2026	25.00	25.27	24.81	25.15	25.15	1.09%	3,891,437
Apr 22, 2026	24.86	24.92	24.67	24.88	24.88	0.08%	3,289,527
Apr 21, 2026	24.83	25.13	24.75	24.86	24.86	0.16%	2,266,047
Apr 20, 2026	24.94	24.94	24.58	24.82	24.82	-0.32%	4,421,179
Apr 17, 2026	25.19	25.24	24.84	24.90	24.90	-1.35%	3,041,855
Apr 16, 2026	25.32	25.40	25.11	25.24	25.24	-0.24%	2,681,772
Apr 15, 2026	25.15	25.53	24.86	25.30	25.30	0.88%	5,414,347
Apr 14, 2026	24.38	25.13	24.13	25.08	25.08	3.04%	7,095,669
Apr 13, 2026	25.14	25.16	24.12	24.34	24.34	-3.14%	8,945,246
Apr 10, 2026	25.68	25.70	25.11	25.13	25.13	-2.07%	7,411,746
Apr 9, 2026	26.17	26.34	25.58	25.66	25.66	-2.43%	4,509,247
Apr 8, 2026	26.27	26.55	25.93	26.30	26.30	0.73%	6,135,000
Apr 7, 2026	26.66	26.76	25.77	26.11	26.11	-2.14%	5,890,479
Apr 3, 2026	27.15	27.27	26.52	26.68	26.68	-1.73%	5,075,966
Apr 2, 2026	26.62	27.24	26.46	27.15	27.15	2.26%	5,826,861
Apr 1, 2026	26.45	26.79	26.33	26.55	26.55	0.87%	5,053,854
Mar 31, 2026	26.31	26.60	26.23	26.32	26.32	0.04%	3,909,872
Mar 30, 2026	25.38	26.43	25.22	26.31	26.31	2.65%	6,980,379
Mar 27, 2026	26.03	26.67	25.50	25.63	25.63	-3.36%	8,618,191
Mar 26, 2026	26.74	27.11	26.20	26.52	26.52	-0.53%	5,652,742
Mar 25, 2026	26.00	26.72	25.72	26.66	26.66	2.38%	5,381,959
Mar 24, 2026	26.12	26.20	25.34	26.04	26.04	1.05%	7,163,508
Mar 23, 2026	27.99	28.45	25.62	25.77	25.77	-9.23%	16,278,660
Mar 20, 2026	27.81	29.10	27.74	28.39	28.39	2.38%	13,330,340
Mar 19, 2026	27.28	28.13	27.27	27.73	27.73	0.91%	5,585,326
Mar 18, 2026	26.87	27.50	26.62	27.48	27.48	2.42%	4,158,254
Mar 17, 2026	26.74	27.10	26.62	26.83	26.83	0.22%	2,500,158
Mar 16, 2026	26.45	26.82	26.22	26.77	26.77	0.90%	3,799,291
Mar 13, 2026	26.51	26.68	26.38	26.53	26.53	-0.34%	3,093,031
Mar 12, 2026	27.12	27.12	26.44	26.62	26.62	-1.52%	3,902,533
Mar 11, 2026	27.78	27.78	26.84	27.03	27.03	-2.91%	6,829,283
Mar 10, 2026	28.12	28.12	27.62	27.84	27.84	0.04%	3,688,725
Mar 9, 2026	27.60	27.91	27.35	27.83	27.83	0.29%	4,718,250
Mar 6, 2026	27.53	27.81	27.33	27.75	27.75	0.84%	2,605,165
Mar 5, 2026	27.69	27.80	27.32	27.52	27.52	-0.47%	3,393,800