SHA:600567 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 27, 2026	1.43	1.44	1.40	1.43	1.43	-0.69%	82,617,100
Apr 24, 2026	1.49	1.50	1.42	1.44	1.44	-3.36%	109,035,800
Apr 23, 2026	1.51	1.52	1.49	1.49	1.49	-1.97%	82,116,733
Apr 22, 2026	1.52	1.53	1.51	1.52	1.52	-0.65%	60,059,200
Apr 21, 2026	1.53	1.54	1.52	1.53	1.53	-	34,234,570
Apr 20, 2026	1.52	1.54	1.52	1.53	1.53	-	44,280,603
Apr 17, 2026	1.54	1.55	1.52	1.53	1.53	-0.65%	57,615,070
Apr 16, 2026	1.54	1.55	1.53	1.54	1.54	-0.65%	57,189,190
Apr 15, 2026	1.56	1.57	1.54	1.55	1.55	-	52,555,682
Apr 14, 2026	1.56	1.56	1.54	1.55	1.55	-	57,973,037
Apr 13, 2026	1.55	1.57	1.54	1.55	1.55	-0.64%	60,891,500
Apr 10, 2026	1.55	1.60	1.55	1.56	1.56	1.96%	109,976,200
Apr 9, 2026	1.56	1.56	1.53	1.53	1.53	-1.92%	51,683,860
Apr 8, 2026	1.54	1.57	1.53	1.56	1.56	2.63%	91,662,520
Apr 7, 2026	1.50	1.52	1.50	1.52	1.52	1.33%	29,163,300
Apr 3, 2026	1.53	1.54	1.50	1.50	1.50	-1.96%	55,969,210
Apr 2, 2026	1.55	1.56	1.52	1.53	1.53	-1.29%	62,763,200
Apr 1, 2026	1.56	1.57	1.54	1.55	1.55	0.65%	56,579,260
Mar 31, 2026	1.55	1.57	1.53	1.54	1.54	-0.65%	69,719,910
Mar 30, 2026	1.54	1.56	1.52	1.55	1.55	-0.64%	70,067,860
Mar 27, 2026	1.54	1.57	1.53	1.56	1.56	0.65%	63,404,410
Mar 26, 2026	1.57	1.58	1.54	1.55	1.55	-1.90%	78,507,020
Mar 25, 2026	1.54	1.58	1.54	1.58	1.58	2.60%	95,409,200
Mar 24, 2026	1.53	1.55	1.51	1.54	1.54	1.99%	85,789,150
Mar 23, 2026	1.56	1.56	1.50	1.51	1.51	-5.03%	131,562,800
Mar 20, 2026	1.64	1.64	1.58	1.59	1.59	-2.45%	134,094,100
Mar 19, 2026	1.67	1.67	1.62	1.63	1.63	-2.98%	146,088,400
Mar 18, 2026	1.69	1.70	1.66	1.68	1.68	-0.59%	101,694,093
Mar 17, 2026	1.70	1.73	1.69	1.69	1.69	-	119,511,300
Mar 16, 2026	1.72	1.73	1.68	1.69	1.69	-1.74%	126,257,700