SHA:600567 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	1.34	1.37	1.32	1.36	1.36	2.26%	83,928,420
Jul 9, 2026	1.34	1.35	1.32	1.33	1.33	-0.75%	54,467,802
Jul 8, 2026	1.34	1.36	1.32	1.34	1.34	-	61,929,900
Jul 7, 2026	1.38	1.39	1.33	1.34	1.34	-2.90%	84,732,590
Jul 6, 2026	1.40	1.42	1.37	1.38	1.38	-2.13%	100,738,300
Jul 3, 2026	1.38	1.43	1.38	1.41	1.41	1.44%	90,765,225
Jul 2, 2026	1.39	1.44	1.38	1.39	1.39	-	117,156,516
Jul 1, 2026	1.37	1.40	1.35	1.39	1.39	1.46%	99,901,680
Jun 30, 2026	1.38	1.39	1.35	1.37	1.37	-1.44%	106,896,868
Jun 29, 2026	1.39	1.42	1.37	1.39	1.39	-	125,323,360
Jun 26, 2026	1.36	1.41	1.35	1.39	1.39	2.21%	127,514,065
Jun 25, 2026	1.34	1.39	1.33	1.36	1.36	0.74%	86,723,900
Jun 24, 2026	1.39	1.40	1.34	1.35	1.35	-2.88%	104,705,800
Jun 23, 2026	1.35	1.42	1.34	1.39	1.39	2.21%	160,057,600
Jun 22, 2026	1.33	1.36	1.31	1.36	1.36	2.26%	115,145,047
Jun 18, 2026	1.35	1.36	1.31	1.33	1.33	-1.48%	119,358,030
Jun 17, 2026	1.40	1.41	1.34	1.35	1.35	-2.88%	159,743,035
Jun 16, 2026	1.41	1.42	1.38	1.39	1.39	-1.42%	143,154,400
Jun 15, 2026	1.42	1.45	1.39	1.41	1.41	-2.08%	317,839,900
Jun 12, 2026	1.30	1.44	1.29	1.44	1.44	9.92%	416,524,075
Jun 11, 2026	1.36	1.37	1.30	1.31	1.31	-4.38%	176,367,414
Jun 10, 2026	1.32	1.41	1.32	1.37	1.37	7.03%	272,349,823
Jun 9, 2026	1.32	1.33	1.27	1.28	1.28	-2.29%	108,260,883
Jun 8, 2026	1.33	1.35	1.31	1.31	1.31	-2.96%	55,917,569
Jun 5, 2026	1.33	1.35	1.33	1.35	1.35	0.75%	40,635,459
Jun 4, 2026	1.34	1.36	1.32	1.34	1.34	-0.74%	47,847,502
Jun 3, 2026	1.35	1.36	1.34	1.35	1.35	-0.74%	41,831,766
Jun 2, 2026	1.37	1.38	1.35	1.36	1.36	-0.73%	61,430,006
Jun 1, 2026	1.34	1.38	1.33	1.37	1.37	1.48%	77,979,300
May 29, 2026	1.34	1.36	1.34	1.35	1.35	0.75%	41,632,094
May 28, 2026	1.34	1.36	1.33	1.34	1.34	-	49,610,778
May 27, 2026	1.37	1.37	1.33	1.34	1.34	-2.19%	59,111,290
May 26, 2026	1.39	1.39	1.35	1.37	1.37	-1.44%	45,048,185
May 25, 2026	1.36	1.40	1.36	1.39	1.39	1.46%	72,264,246
May 22, 2026	1.33	1.38	1.32	1.37	1.37	3.79%	93,977,595
May 21, 2026	1.36	1.37	1.31	1.32	1.32	-2.94%	83,132,721
May 20, 2026	1.39	1.39	1.35	1.36	1.36	-2.16%	49,563,180
May 19, 2026	1.36	1.39	1.36	1.39	1.39	1.46%	58,691,532
May 18, 2026	1.40	1.40	1.35	1.37	1.37	-2.14%	98,821,500
May 15, 2026	1.41	1.42	1.39	1.40	1.40	-	77,983,363
May 14, 2026	1.43	1.43	1.40	1.40	1.40	-2.10%	57,773,300
May 13, 2026	1.43	1.44	1.42	1.43	1.43	-	63,578,958
May 12, 2026	1.47	1.47	1.43	1.43	1.43	-2.72%	82,693,860
May 11, 2026	1.47	1.48	1.46	1.47	1.47	-0.68%	70,828,770
May 8, 2026	1.46	1.49	1.46	1.48	1.48	0.68%	77,538,560
May 7, 2026	1.48	1.49	1.46	1.47	1.47	-0.68%	92,698,280
May 6, 2026	1.46	1.49	1.45	1.48	1.48	2.07%	123,364,751
Apr 30, 2026	1.43	1.46	1.42	1.45	1.45	-1.36%	125,407,143
Apr 29, 2026	1.42	1.48	1.42	1.47	1.47	3.52%	113,452,606
Apr 28, 2026	1.44	1.45	1.42	1.42	1.42	-0.70%	65,057,338