SHA:603558 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	11.50	11.63	11.38	11.47	11.47	-0.52%	4,032,600
Jan 28, 2026	11.61	11.66	11.46	11.53	11.53	-0.60%	3,729,900
Jan 27, 2026	11.75	11.76	11.45	11.60	11.60	-1.53%	5,897,600
Jan 26, 2026	11.71	11.96	11.66	11.78	11.78	0.94%	4,646,600
Jan 23, 2026	11.93	12.00	11.64	11.67	11.67	-2.18%	5,595,100
Jan 22, 2026	11.75	11.96	11.63	11.93	11.93	1.36%	4,125,800
Jan 21, 2026	11.70	11.77	11.61	11.77	11.77	1.03%	4,368,700
Jan 20, 2026	11.40	11.71	11.35	11.65	11.65	2.55%	5,516,150
Jan 19, 2026	11.02	11.38	11.01	11.36	11.36	2.07%	4,398,800
Jan 16, 2026	11.03	11.16	10.97	11.13	11.13	1.46%	4,477,050
Jan 15, 2026	10.95	11.02	10.88	10.97	10.97	-	2,935,000
Jan 14, 2026	11.07	11.13	10.85	10.97	10.97	-1.08%	7,030,149
Jan 13, 2026	11.05	11.28	11.04	11.09	11.09	0.54%	5,734,950
Jan 12, 2026	11.03	11.11	10.96	11.03	11.03	-	4,632,550
Jan 9, 2026	11.14	11.16	10.97	11.03	11.03	-1.25%	3,448,900
Jan 8, 2026	11.08	11.19	10.94	11.17	11.17	0.90%	4,752,977
Jan 7, 2026	11.29	11.29	11.02	11.07	11.07	-1.69%	4,395,100
Jan 6, 2026	11.27	11.38	11.22	11.26	11.26	0.18%	4,008,828
Jan 5, 2026	11.24	11.33	11.21	11.24	11.24	0.09%	3,893,500
Dec 31, 2025	11.24	11.34	11.15	11.23	11.23	-0.44%	2,499,700
Dec 30, 2025	11.27	11.42	11.21	11.28	11.28	0.09%	2,938,500
Dec 29, 2025	11.39	11.40	11.23	11.27	11.27	-1.14%	2,760,600
Dec 26, 2025	11.41	11.45	11.30	11.40	11.40	-0.09%	2,679,500
Dec 25, 2025	11.38	11.48	11.38	11.41	11.41	0.26%	2,274,800
Dec 24, 2025	11.38	11.47	11.34	11.38	11.38	0.26%	3,355,600
Dec 23, 2025	11.61	11.67	11.30	11.35	11.35	-2.83%	4,772,400
Dec 22, 2025	11.83	11.94	11.65	11.68	11.68	-1.18%	4,417,000
Dec 19, 2025	11.89	11.97	11.75	11.82	11.82	-0.59%	4,639,300
Dec 18, 2025	11.56	11.93	11.55	11.89	11.89	2.41%	4,416,100
Dec 17, 2025	11.37	11.66	11.32	11.61	11.61	1.75%	4,089,450
Dec 16, 2025	11.46	11.53	11.35	11.41	11.41	-0.44%	2,869,400
Dec 15, 2025	11.30	11.54	11.25	11.46	11.46	0.70%	3,334,400
Dec 12, 2025	11.35	11.63	11.28	11.38	11.38	0.44%	4,402,400
Dec 11, 2025	11.55	11.58	11.33	11.33	11.33	-1.90%	3,053,900
Dec 10, 2025	11.48	11.65	11.43	11.55	11.55	0.61%	2,461,900
Dec 9, 2025	11.53	11.64	11.41	11.48	11.48	-0.17%	3,204,800
Dec 8, 2025	11.60	11.63	11.41	11.50	11.50	-0.61%	3,381,422
Dec 5, 2025	11.66	11.66	11.48	11.57	11.57	-0.52%	2,904,200
Dec 4, 2025	11.62	11.77	11.50	11.63	11.63	-0.17%	3,667,900
Dec 3, 2025	11.60	11.70	11.54	11.65	11.65	1.13%	3,537,500
Dec 2, 2025	11.50	11.68	11.40	11.52	11.52	-0.09%	3,788,700
Dec 1, 2025	11.48	11.62	11.43	11.53	11.53	0.96%	4,029,800
Nov 28, 2025	11.33	11.44	11.23	11.42	11.42	0.35%	2,705,300
Nov 27, 2025	11.40	11.55	11.30	11.38	11.38	0.18%	4,886,905
Nov 26, 2025	11.43	11.53	11.32	11.36	11.36	-0.79%	3,402,200
Nov 25, 2025	11.34	11.50	11.28	11.45	11.45	1.06%	3,029,751
Nov 24, 2025	11.42	11.59	11.27	11.33	11.33	-0.35%	4,856,600
Nov 21, 2025	11.63	11.74	11.32	11.37	11.37	-3.23%	5,676,900
Nov 20, 2025	11.76	11.90	11.60	11.75	11.75	-	5,120,475
Nov 19, 2025	11.92	12.07	11.67	11.75	11.75	-1.76%	5,792,100