SHA:600571 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	10.05	10.47	10.01	10.15	10.15	0.69%	14,483,450
Jul 29, 2026	9.92	10.15	9.89	10.08	10.08	1.10%	9,901,373
Jul 28, 2026	9.57	10.02	9.56	9.97	9.97	3.10%	11,046,300
Jul 27, 2026	9.26	9.68	9.25	9.67	9.67	2.98%	7,280,800
Jul 24, 2026	9.66	9.78	9.34	9.39	9.39	-3.76%	6,917,473
Jul 23, 2026	9.65	9.80	9.51	9.80	9.76	0.93%	7,052,443
Jul 22, 2026	9.85	9.86	9.62	9.71	9.67	-1.92%	9,360,400
Jul 21, 2026	9.59	10.05	9.59	9.90	9.86	2.48%	15,388,749
Jul 20, 2026	9.47	9.84	9.47	9.66	9.62	2.01%	10,373,052
Jul 17, 2026	9.69	9.87	9.37	9.47	9.43	-2.67%	9,814,700
Jul 16, 2026	9.52	9.85	9.43	9.73	9.69	1.67%	7,240,487
Jul 15, 2026	9.35	9.69	9.31	9.57	9.53	1.92%	7,173,100
Jul 14, 2026	9.25	9.40	9.09	9.39	9.35	0.97%	7,771,500
Jul 13, 2026	9.72	9.80	9.30	9.30	9.26	-5.20%	9,579,000
Jul 10, 2026	9.44	10.06	9.33	9.81	9.77	3.15%	11,866,571
Jul 9, 2026	9.51	9.63	9.27	9.51	9.47	-0.94%	8,385,453
Jul 8, 2026	9.39	9.66	9.33	9.60	9.56	1.69%	6,450,513
Jul 7, 2026	9.71	9.84	9.41	9.44	9.40	-3.77%	6,135,282
Jul 6, 2026	10.01	10.14	9.81	9.81	9.77	-2.00%	5,766,746
Jul 3, 2026	10.01	10.18	9.88	10.01	9.97	0.40%	6,429,678
Jul 2, 2026	10.13	10.38	9.97	9.97	9.93	-1.58%	9,395,247
Jul 1, 2026	9.69	10.27	9.65	10.13	10.09	3.90%	11,224,153
Jun 30, 2026	9.51	9.89	9.43	9.75	9.71	1.25%	9,179,500
Jun 29, 2026	9.78	9.78	9.41	9.63	9.59	0.42%	8,312,392
Jun 26, 2026	10.05	10.08	9.59	9.59	9.55	-5.33%	12,518,763
Jun 25, 2026	10.29	10.44	10.03	10.13	10.09	-2.22%	9,338,064
Jun 24, 2026	10.70	10.77	10.26	10.36	10.31	-3.72%	9,876,704
Jun 23, 2026	10.75	11.36	10.70	10.76	10.71	0.09%	11,953,374
Jun 22, 2026	10.30	10.76	10.06	10.75	10.70	3.56%	13,636,767
Jun 18, 2026	10.50	10.58	10.33	10.38	10.33	-1.61%	5,510,118
Jun 17, 2026	10.59	10.68	10.42	10.55	10.50	-1.31%	6,180,005
Jun 16, 2026	10.73	10.73	10.56	10.69	10.64	-0.74%	6,379,750
Jun 15, 2026	10.53	11.10	10.49	10.77	10.72	2.96%	9,925,200
Jun 12, 2026	10.35	10.60	10.20	10.46	10.41	2.25%	8,266,302
Jun 11, 2026	10.51	10.57	10.17	10.23	10.19	-3.49%	8,577,851
Jun 10, 2026	10.69	10.89	10.48	10.60	10.55	-2.75%	8,757,300
Jun 9, 2026	11.16	11.19	10.78	10.90	10.85	-0.64%	5,894,310
Jun 8, 2026	11.05	11.30	10.79	10.97	10.92	-2.66%	8,116,190
Jun 5, 2026	11.19	11.43	11.12	11.27	11.22	0.71%	7,896,400
Jun 4, 2026	11.22	11.58	11.11	11.19	11.14	-1.32%	6,716,000
Jun 3, 2026	11.48	11.53	11.20	11.34	11.29	-1.65%	7,424,422
Jun 2, 2026	11.91	11.99	11.42	11.53	11.48	-2.78%	7,328,600
Jun 1, 2026	11.53	12.06	11.50	11.86	11.81	1.54%	8,205,963
May 29, 2026	12.08	12.21	11.60	11.68	11.63	-4.11%	10,167,540
May 28, 2026	11.49	12.63	11.45	12.18	12.13	5.91%	16,228,870
May 27, 2026	11.90	11.94	11.43	11.50	11.45	-3.69%	9,504,380
May 26, 2026	11.83	11.98	11.71	11.94	11.89	-	7,056,600
May 25, 2026	11.92	12.04	11.72	11.94	11.89	0.25%	8,085,800
May 22, 2026	12.17	12.26	11.76	11.91	11.86	-2.06%	10,815,200
May 21, 2026	12.72	12.84	12.14	12.16	12.11	-4.85%	12,059,610