SHA:601567 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	18.60	18.79	17.98	18.01	18.01	-3.64%	19,160,510
May 20, 2026	19.15	19.29	18.48	18.69	18.69	-1.63%	23,349,165
May 19, 2026	18.35	19.16	18.30	19.00	19.00	3.60%	27,839,172
May 18, 2026	17.98	18.43	17.90	18.34	18.34	1.33%	18,865,382
May 15, 2026	18.71	18.90	17.80	18.10	18.10	-3.42%	39,346,257
May 14, 2026	19.63	19.82	18.72	18.74	18.74	-4.44%	27,597,547
May 13, 2026	19.19	19.86	19.15	19.61	19.61	1.98%	25,996,552
May 12, 2026	19.89	19.90	19.18	19.23	19.23	-2.68%	25,719,205
May 11, 2026	19.71	20.08	19.52	19.76	19.76	0.25%	26,716,309
May 8, 2026	20.28	20.28	19.50	19.71	19.71	-2.76%	32,381,735
May 7, 2026	20.23	20.59	20.11	20.27	20.27	0.45%	27,835,318
May 6, 2026	20.29	20.52	20.11	20.18	20.18	0.60%	24,042,957
Apr 30, 2026	20.65	20.72	19.98	20.06	20.06	-3.28%	27,378,895
Apr 29, 2026	20.73	20.95	20.60	20.74	20.74	-0.77%	28,936,641
Apr 28, 2026	21.29	21.83	20.67	20.90	20.90	-6.24%	61,711,725
Apr 27, 2026	22.29	22.60	22.29	22.29	22.29	-10.01%	24,962,890
Apr 24, 2026	25.36	25.82	24.55	24.77	24.77	-2.94%	22,259,157
Apr 23, 2026	25.50	26.28	25.10	25.52	25.52	-0.08%	20,599,288
Apr 22, 2026	25.21	25.75	24.99	25.54	25.54	0.27%	24,981,380
Apr 21, 2026	26.04	26.08	25.15	25.47	25.47	-1.70%	16,111,080
Apr 20, 2026	26.12	26.12	25.65	25.91	25.91	-1.30%	18,812,286
Apr 17, 2026	26.09	26.38	25.80	26.25	26.25	0.46%	16,866,558
Apr 16, 2026	25.60	26.41	25.23	26.13	26.13	2.47%	25,236,319
Apr 15, 2026	25.39	26.05	25.33	25.50	25.50	0.87%	31,328,670
Apr 14, 2026	25.76	26.15	25.15	25.28	25.28	-1.67%	23,208,846
Apr 13, 2026	25.66	25.78	25.19	25.71	25.71	-1.04%	19,632,920
Apr 10, 2026	26.00	26.20	25.71	25.98	25.98	1.05%	16,508,570
Apr 9, 2026	25.99	26.19	25.57	25.71	25.71	-1.83%	12,785,171
Apr 8, 2026	24.78	26.29	24.77	26.19	26.19	8.04%	31,432,560
Apr 7, 2026	24.94	25.19	24.00	24.24	24.24	-2.85%	22,464,773
Apr 3, 2026	25.46	25.46	24.50	24.95	24.95	-0.60%	16,247,310
Apr 2, 2026	26.57	26.64	24.98	25.10	25.10	-5.50%	27,096,900
Apr 1, 2026	26.64	26.86	26.27	26.56	26.56	1.30%	12,934,810
Mar 31, 2026	27.39	27.69	26.19	26.22	26.22	-3.46%	19,666,840
Mar 30, 2026	28.00	28.15	26.75	27.16	27.16	-4.03%	21,814,060
Mar 27, 2026	28.11	28.69	27.90	28.30	28.30	-1.08%	19,480,850
Mar 26, 2026	27.91	28.94	27.68	28.61	28.61	1.85%	29,060,750
Mar 25, 2026	28.00	28.79	27.87	28.09	28.09	0.61%	26,606,947
Mar 24, 2026	28.00	28.13	26.81	27.92	27.92	1.42%	25,611,580
Mar 23, 2026	27.59	28.49	27.19	27.53	27.53	-1.64%	28,742,670
Mar 20, 2026	28.35	29.05	27.58	27.99	27.99	-0.92%	28,909,190
Mar 19, 2026	28.39	28.97	28.00	28.25	28.25	-3.15%	23,527,780
Mar 18, 2026	29.40	29.96	28.60	29.17	29.17	-0.92%	27,531,870
Mar 17, 2026	30.52	30.95	29.30	29.44	29.44	-3.44%	30,012,590
Mar 16, 2026	30.08	30.69	29.60	30.49	30.49	0.16%	31,621,880
Mar 13, 2026	31.47	31.50	30.25	30.44	30.44	-3.06%	31,037,880
Mar 12, 2026	32.38	32.68	31.00	31.40	31.40	-3.06%	36,693,380
Mar 11, 2026	32.68	33.66	31.74	32.39	32.39	-1.43%	61,711,890
Mar 10, 2026	32.35	33.57	31.91	32.86	32.86	1.58%	77,454,460
Mar 9, 2026	30.58	32.35	30.40	32.35	32.35	10.00%	77,080,260