SHA:601567 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	13.50	13.61	13.42	13.47	13.47	-0.52%	10,466,300
Sep 8, 2026	13.47	13.61	13.33	13.54	13.54	0.52%	11,344,650
Sep 7, 2026	13.40	13.50	13.26	13.47	13.47	0.60%	21,224,848
Sep 4, 2026	13.54	13.70	13.36	13.39	13.39	-0.52%	20,217,106
Sep 3, 2026	14.04	14.12	13.34	13.46	13.46	-3.99%	26,752,286
Sep 2, 2026	14.21	14.22	13.93	14.02	14.02	-1.89%	10,378,870
Sep 1, 2026	14.20	14.31	13.96	14.29	14.29	0.70%	12,732,642
Aug 31, 2026	14.65	14.72	14.11	14.19	14.19	-4.12%	27,173,660
Aug 28, 2026	14.55	14.87	14.55	14.80	14.80	0.82%	8,627,027
Aug 27, 2026	14.83	14.84	14.41	14.68	14.68	-1.41%	12,537,540
Aug 26, 2026	14.50	14.90	14.45	14.89	14.89	2.27%	9,498,500
Aug 25, 2026	14.35	14.68	14.30	14.56	14.56	1.18%	11,512,973
Aug 24, 2026	14.80	14.88	14.34	14.39	14.39	-3.03%	13,333,981
Aug 21, 2026	15.03	15.06	14.76	14.84	14.84	-1.66%	7,893,279
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