SHA:600567 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	1.34	1.34	1.32	1.32	1.32	-1.49%	44,021,696
Sep 14, 2026	1.33	1.35	1.33	1.34	1.34	-	43,128,670
Sep 11, 2026	1.36	1.36	1.33	1.34	1.34	-1.47%	76,962,529
Sep 10, 2026	1.37	1.37	1.35	1.36	1.36	-0.73%	56,489,120
Sep 9, 2026	1.38	1.38	1.36	1.37	1.37	-0.72%	66,278,895
Sep 8, 2026	1.35	1.38	1.34	1.38	1.38	2.22%	107,244,950
Sep 7, 2026	1.34	1.35	1.34	1.35	1.35	0.75%	20,245,300
Sep 4, 2026	1.34	1.36	1.34	1.34	1.34	-	54,606,152
Sep 3, 2026	1.36	1.37	1.33	1.34	1.34	-1.47%	58,132,500
Sep 2, 2026	1.37	1.38	1.35	1.36	1.36	-0.73%	49,136,260
Sep 1, 2026	1.36	1.38	1.35	1.37	1.37	0.74%	91,742,654
Aug 31, 2026	1.36	1.37	1.35	1.36	1.36	-	63,786,150
Aug 28, 2026	1.35	1.38	1.35	1.36	1.36	-	105,344,036
Aug 27, 2026	1.35	1.36	1.34	1.36	1.36	-	58,211,708
Aug 26, 2026	1.34	1.37	1.34	1.36	1.36	1.49%	104,297,738
Aug 25, 2026	1.32	1.35	1.32	1.34	1.34	0.75%	54,585,870
Aug 24, 2026	1.33	1.34	1.32	1.33	1.33	-	33,862,770
Aug 21, 2026	1.33	1.34	1.32	1.33	1.33	-	25,841,681
Aug 20, 2026	1.32	1.34	1.32	1.33	1.33	0.76%	36,949,926
Aug 19, 2026	1.35	1.36	1.32	1.32	1.32	-1.49%	69,333,611
Aug 18, 2026	1.34	1.35	1.33	1.34	1.34	-	39,616,968
Aug 17, 2026	1.33	1.35	1.33	1.34	1.34	0.75%	40,832,596
Aug 14, 2026	1.35	1.35	1.33	1.33	1.33	-0.75%	48,807,101
Aug 13, 2026	1.37	1.37	1.34	1.34	1.34	-2.19%	53,820,744
Aug 12, 2026	1.35	1.38	1.34	1.37	1.37	1.48%	104,717,844
Aug 11, 2026	1.34	1.36	1.34	1.35	1.35	0.75%	61,345,500
Aug 10, 2026	1.33	1.35	1.32	1.34	1.34	1.52%	50,436,069
Aug 7, 2026	1.34	1.35	1.32	1.32	1.32	-1.49%	60,682,800
Aug 6, 2026	1.35	1.35	1.33	1.34	1.34	-0.74%	53,497,143
Aug 5, 2026	1.35	1.37	1.34	1.35	1.35	-	80,450,722
Aug 4, 2026	1.37	1.37	1.34	1.35	1.35	-0.74%	82,965,600
Aug 3, 2026	1.35	1.37	1.34	1.36	1.36	1.49%	80,228,100
Jul 31, 2026	1.33	1.35	1.33	1.34	1.34	0.75%	48,995,910
Jul 30, 2026	1.33	1.35	1.33	1.33	1.33	-	68,010,862
Jul 29, 2026	1.32	1.35	1.31	1.33	1.33	0.76%	70,643,644
Jul 28, 2026	1.30	1.33	1.30	1.32	1.32	0.76%	74,160,514
Jul 27, 2026	1.30	1.32	1.29	1.31	1.31	0.77%	47,590,190
Jul 24, 2026	1.31	1.32	1.29	1.30	1.30	-1.52%	67,555,000
Jul 23, 2026	1.31	1.33	1.31	1.32	1.32	0.76%	82,997,811
Jul 22, 2026	1.32	1.33	1.30	1.31	1.31	-0.76%	54,905,600
Jul 21, 2026	1.33	1.34	1.31	1.32	1.32	-1.49%	69,160,420
Jul 20, 2026	1.33	1.35	1.32	1.34	1.34	0.75%	64,985,770
Jul 17, 2026	1.36	1.37	1.32	1.33	1.33	-2.21%	74,775,860
Jul 16, 2026	1.35	1.37	1.34	1.36	1.36	-	51,427,550
Jul 15, 2026	1.34	1.37	1.34	1.36	1.36	1.49%	62,026,789
Jul 14, 2026	1.32	1.35	1.32	1.34	1.34	0.75%	59,864,263
Jul 13, 2026	1.34	1.35	1.32	1.33	1.33	-2.21%	59,378,100
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