SHA:601567 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	15.11	15.56	15.01	15.09	15.09	-0.20%	13,832,600
Aug 19, 2026	15.18	15.56	15.06	15.12	15.12	-0.66%	14,457,700
Aug 18, 2026	15.32	15.68	15.15	15.22	15.22	-1.87%	10,637,700
Aug 17, 2026	15.21	15.53	15.12	15.51	15.51	1.51%	11,156,580
Aug 14, 2026	15.65	15.70	15.21	15.28	15.28	-2.55%	13,773,570
Aug 13, 2026	15.84	15.96	15.67	15.68	15.68	-1.07%	13,175,940
Aug 12, 2026	15.75	16.16	15.68	15.85	15.85	0.63%	14,501,520
Aug 11, 2026	16.00	16.00	15.71	15.75	15.75	-1.62%	11,223,600
Aug 10, 2026	15.88	16.16	15.81	16.01	16.01	0.82%	13,287,894
Aug 7, 2026	16.11	16.35	15.77	15.88	15.88	-1.49%	21,503,000
Aug 6, 2026	16.16	16.22	15.83	16.12	16.12	-0.43%	19,193,627
Aug 5, 2026	16.15	16.30	15.92	16.19	16.19	0.12%	22,573,794
Aug 4, 2026	16.72	16.80	16.13	16.17	16.17	-3.00%	32,535,200
Aug 3, 2026	16.78	16.82	16.22	16.67	16.67	0.60%	21,484,066
Jul 31, 2026	16.50	16.77	16.20	16.57	16.57	-2.53%	33,951,890
Jul 30, 2026	15.95	17.15	15.94	17.00	17.00	5.46%	39,469,360
Jul 29, 2026	15.29	16.20	15.13	16.12	16.12	6.26%	32,839,280
Jul 28, 2026	15.05	15.19	14.81	15.17	15.17	0.26%	12,587,060
Jul 27, 2026	14.94	15.44	14.90	15.13	15.13	0.87%	16,253,596
Jul 24, 2026	15.44	15.68	14.96	15.00	15.00	-2.85%	23,299,295
Jul 23, 2026	14.87	15.49	14.65	15.44	15.44	3.35%	28,717,855
Jul 22, 2026	14.48	14.96	14.27	14.94	14.94	2.68%	22,847,647
Jul 21, 2026	14.20	15.17	14.15	14.55	14.55	2.18%	34,277,525
Jul 20, 2026	13.96	14.35	13.81	14.24	14.24	2.23%	21,777,211
Jul 17, 2026	14.29	14.37	13.83	13.93	13.93	-1.49%	19,397,810
Jul 16, 2026	13.72	14.49	13.58	14.14	14.14	2.24%	19,261,610
Jul 15, 2026	13.48	14.04	13.37	13.83	13.83	2.52%	15,747,426
Jul 14, 2026	13.53	13.53	13.17	13.49	13.49	-0.30%	14,537,172
Jul 13, 2026	13.70	13.88	13.33	13.53	13.53	-3.01%	19,369,960
Jul 10, 2026	13.39	14.23	13.35	13.95	13.95	3.33%	18,258,921
Jul 9, 2026	13.81	13.86	13.21	13.50	13.50	-2.17%	17,925,518
Jul 8, 2026	13.90	14.09	13.70	13.80	13.80	-1.08%	14,133,803
Jul 7, 2026	14.43	14.50	13.88	13.95	13.95	-3.26%	17,007,660
Jul 6, 2026	14.64	15.05	14.40	14.42	14.42	-1.44%	16,513,000
Jul 3, 2026	14.42	14.83	14.35	14.63	14.63	2.31%	19,119,586
Jul 2, 2026	14.45	14.80	14.28	14.30	14.30	-1.52%	17,870,788
Jul 1, 2026	14.90	14.95	14.28	14.52	14.52	-2.81%	19,277,747
Jun 30, 2026	14.72	15.01	14.45	14.94	14.94	1.08%	16,911,827
Jun 29, 2026	14.20	15.14	14.10	14.78	14.78	2.64%	25,516,240
Jun 26, 2026	14.87	14.97	14.25	14.40	14.40	-1.64%	19,050,110
Jun 25, 2026	14.93	14.93	14.42	14.64	14.64	-1.94%	18,761,130
Jun 24, 2026	15.49	15.49	14.88	14.93	14.93	-3.62%	22,070,030
Jun 23, 2026	16.39	16.39	15.38	15.49	15.49	-5.03%	32,966,330
Jun 22, 2026	15.05	16.38	14.88	16.31	16.31	8.37%	46,889,860
Jun 18, 2026	15.28	15.40	14.85	15.05	15.05	-2.15%	26,570,920
Jun 17, 2026	15.29	15.44	15.08	15.38	15.38	0.20%	18,296,000
Jun 16, 2026	15.17	15.45	15.07	15.35	15.35	0.39%	20,016,530
Jun 15, 2026	15.00	15.50	14.82	15.29	15.29	4.37%	32,480,670
Jun 12, 2026	14.10	15.21	13.94	14.65	14.65	4.94%	44,020,590
Jun 11, 2026	14.22	14.38	13.88	13.96	13.96	-3.06%	23,160,941