SHA:600567 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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