SHA:601567 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 10, 2026	14.60	14.63	14.31	14.40	14.40	-1.81%	16,561,000
Jun 9, 2026	14.87	14.89	14.52	14.81	14.67	0.34%	18,600,622
Jun 8, 2026	14.99	15.33	14.58	14.76	14.62	-3.78%	18,306,626
Jun 5, 2026	15.37	15.63	15.07	15.34	15.19	-0.45%	18,295,800
Jun 4, 2026	15.75	15.86	15.30	15.41	15.26	-3.26%	19,859,740
Jun 3, 2026	16.16	16.16	15.83	15.93	15.77	-1.42%	15,478,180
Jun 2, 2026	16.58	16.71	15.96	16.16	16.00	-2.12%	19,413,690
Jun 1, 2026	16.38	16.60	16.11	16.51	16.35	0.98%	17,353,500
May 29, 2026	16.70	16.75	16.26	16.35	16.19	-2.04%	21,247,320
May 28, 2026	16.98	17.03	16.35	16.69	16.53	-0.77%	22,090,490
May 27, 2026	17.27	17.54	16.80	16.82	16.66	-2.55%	23,479,960
May 26, 2026	17.66	17.68	17.01	17.26	17.09	-2.71%	28,798,170
May 25, 2026	17.88	18.26	17.63	17.74	17.57	-0.73%	17,869,840
May 22, 2026	18.10	18.23	17.77	17.87	17.70	-0.78%	17,608,400
May 21, 2026	18.60	18.79	17.98	18.01	17.83	-3.64%	19,160,510
May 20, 2026	19.15	19.29	18.48	18.69	18.51	-1.63%	23,349,160
May 19, 2026	18.35	19.16	18.30	19.00	18.81	3.60%	27,839,170
May 18, 2026	17.98	18.43	17.90	18.34	18.16	1.33%	18,865,380