SHA:601567 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	13.86	13.93	13.62	13.67	13.67	-1.37%	24,290,870
Sep 29, 2026	14.11	14.34	13.61	13.86	13.86	-5.26%	43,998,936
Sep 28, 2026	16.00	16.00	14.63	14.63	14.63	-9.97%	57,589,426
Sep 24, 2026	16.25	16.25	16.25	16.25	16.25	10.02%	12,808,370
Sep 23, 2026	14.60	14.92	14.47	14.77	14.77	1.16%	20,764,020
Sep 22, 2026	14.58	14.85	14.47	14.60	14.60	0.14%	21,847,062
Sep 21, 2026	14.26	14.75	14.14	14.58	14.58	2.17%	24,428,050
Sep 18, 2026	14.29	14.47	14.12	14.27	14.27	0.42%	19,359,258
Sep 17, 2026	14.11	14.46	14.10	14.21	14.21	-0.63%	18,442,903
Sep 16, 2026	14.23	14.55	13.99	14.30	14.30	-0.28%	27,255,990
Sep 15, 2026	14.38	14.49	13.78	14.34	14.34	1.20%	40,293,623
Sep 14, 2026	12.88	14.17	12.83	14.17	14.17	10.02%	35,091,467
Sep 11, 2026	13.31	13.31	12.85	12.88	12.88	-3.66%	17,448,318
Sep 10, 2026	13.43	13.51	13.21	13.37	13.37	-0.74%	10,885,863
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