SHA:603558 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	12.11	12.16	11.78	11.81	11.81	-2.48%	5,128,300
Mar 11, 2026	12.02	12.12	11.84	12.11	12.11	1.17%	3,883,250
Mar 10, 2026	11.75	11.98	11.75	11.97	11.97	1.96%	2,421,000
Mar 9, 2026	11.78	11.94	11.68	11.74	11.74	-1.18%	3,716,900
Mar 6, 2026	11.47	11.95	11.40	11.88	11.88	3.57%	3,457,400
Mar 5, 2026	11.59	11.63	11.43	11.47	11.47	0.88%	2,724,500
Mar 4, 2026	11.65	11.74	11.33	11.37	11.37	-2.49%	4,534,200
Mar 3, 2026	11.87	12.03	11.60	11.66	11.66	-1.77%	4,831,800
Mar 2, 2026	12.00	12.12	11.84	11.87	11.87	-1.90%	3,949,000
Feb 27, 2026	12.08	12.17	12.05	12.10	12.10	-	2,279,750
Feb 26, 2026	12.10	12.13	12.01	12.10	12.10	0.33%	1,928,600
Feb 25, 2026	12.19	12.24	12.03	12.06	12.06	-1.15%	2,837,700
Feb 24, 2026	11.90	12.22	11.83	12.20	12.20	3.13%	3,754,100
Feb 13, 2026	12.00	12.00	11.81	11.83	11.83	-1.00%	2,600,100
Feb 12, 2026	12.09	12.09	11.88	11.95	11.95	-0.91%	3,514,100
Feb 11, 2026	12.38	12.38	12.00	12.06	12.06	-2.58%	6,114,700
Feb 10, 2026	12.10	12.45	11.99	12.38	12.38	2.82%	5,183,300
Feb 9, 2026	12.15	12.27	12.02	12.04	12.04	-0.66%	4,612,000
Feb 6, 2026	12.00	12.21	11.96	12.12	12.12	0.58%	3,854,225
Feb 5, 2026	11.85	12.09	11.78	12.05	12.05	1.52%	4,864,300
Feb 4, 2026	11.61	11.95	11.55	11.87	11.87	2.24%	5,062,000
Feb 3, 2026	11.75	11.85	11.56	11.61	11.61	-0.77%	4,918,400
Feb 2, 2026	11.89	12.01	11.70	11.70	11.70	-1.93%	5,365,600
Jan 30, 2026	11.55	12.02	11.47	11.93	11.93	4.01%	7,151,075
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