SHA:603558 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	11.73	11.96	11.73	11.88	11.88	0.85%	3,060,040
Aug 25, 2026	11.88	11.97	11.72	11.78	11.78	-0.93%	3,898,000
Aug 24, 2026	11.90	12.31	11.90	12.19	11.89	2.87%	6,069,940
Aug 21, 2026	12.07	12.07	11.72	11.85	11.56	-1.82%	3,693,844
Aug 20, 2026	11.97	12.20	11.97	12.07	11.77	0.75%	1,956,000
Aug 19, 2026	12.26	12.28	11.89	11.98	11.69	-1.80%	3,851,100
Aug 18, 2026	12.03	12.20	11.98	12.20	11.90	0.91%	2,710,400
Aug 17, 2026	11.99	12.11	11.76	12.09	11.79	1.68%	3,461,700
Aug 14, 2026	11.96	12.03	11.81	11.89	11.60	-0.25%	2,372,400
Aug 13, 2026	12.30	12.31	11.88	11.92	11.63	-3.56%	7,338,700
Aug 12, 2026	12.80	12.84	12.27	12.36	12.06	-3.29%	6,213,400
Aug 11, 2026	12.88	12.98	12.76	12.78	12.47	-0.78%	2,586,700
Aug 10, 2026	12.61	12.95	12.46	12.88	12.56	2.14%	3,804,000
Aug 7, 2026	12.85	12.87	12.48	12.61	12.30	-2.17%	4,320,380
Aug 6, 2026	12.88	12.99	12.53	12.89	12.57	1.02%	5,150,320
Aug 5, 2026	12.55	12.87	12.41	12.76	12.45	1.67%	4,555,200
Aug 4, 2026	12.96	12.98	12.41	12.55	12.24	-1.26%	6,023,900
Aug 3, 2026	12.91	13.05	12.68	12.71	12.40	-1.55%	4,927,400
Jul 31, 2026	12.79	12.98	12.58	12.91	12.59	-0.23%	4,313,000
Jul 30, 2026	12.80	12.94	12.61	12.94	12.62	1.57%	4,646,800
Jul 29, 2026	12.80	12.96	12.70	12.74	12.43	-1.39%	5,317,615
Jul 28, 2026	12.47	13.06	12.47	12.92	12.60	2.46%	6,495,200
Jul 27, 2026	12.51	12.76	12.39	12.61	12.30	1.20%	5,137,900
Jul 24, 2026	12.23	12.66	12.12	12.46	12.15	0.32%	5,424,800
Jul 23, 2026	11.85	12.50	11.82	12.42	12.11	4.63%	5,641,100
Jul 22, 2026	11.81	11.91	11.50	11.87	11.58	0.94%	3,668,800
Jul 21, 2026	11.78	11.93	11.62	11.76	11.47	0.26%	4,110,500
Jul 20, 2026	11.61	11.96	11.59	11.73	11.44	1.21%	3,937,549
Jul 17, 2026	11.82	12.04	11.52	11.59	11.30	-1.95%	3,250,600
Jul 16, 2026	12.13	12.19	11.79	11.82	11.53	-2.64%	4,535,200
Jul 15, 2026	11.98	12.28	11.79	12.14	11.84	1.93%	3,616,000
Jul 14, 2026	11.46	11.95	11.43	11.91	11.62	3.57%	3,180,300
Jul 13, 2026	11.58	11.61	11.30	11.50	11.22	-1.20%	3,346,400
Jul 10, 2026	11.64	11.86	11.43	11.64	11.35	0.17%	4,316,300
Jul 9, 2026	11.75	11.89	11.39	11.62	11.33	-1.19%	3,912,200
Jul 8, 2026	11.82	12.00	11.62	11.76	11.47	-0.59%	2,402,500
Jul 7, 2026	12.10	12.14	11.83	11.83	11.54	-2.23%	3,564,600
Jul 6, 2026	11.92	12.20	11.82	12.10	11.80	1.51%	5,359,400
Jul 3, 2026	11.65	12.00	11.55	11.92	11.63	2.76%	3,377,600
Jul 2, 2026	11.26	11.77	11.16	11.60	11.31	3.11%	4,011,500
Jul 1, 2026	11.07	11.35	10.97	11.25	10.97	1.44%	3,653,100
Jun 30, 2026	11.30	11.33	10.97	11.09	10.82	-2.03%	2,952,000
Jun 29, 2026	11.13	11.38	10.76	11.32	11.04	1.98%	3,545,700
Jun 26, 2026	11.23	11.26	10.93	11.10	10.83	-1.16%	3,606,500
Jun 25, 2026	11.13	11.29	10.89	11.23	10.95	0.90%	3,253,841
Jun 24, 2026	11.33	11.42	11.12	11.13	10.86	-2.28%	2,660,041
Jun 23, 2026	11.20	11.57	11.01	11.39	11.11	1.70%	3,149,900
Jun 22, 2026	10.98	11.33	10.93	11.20	10.92	-0.44%	4,269,800
Jun 18, 2026	11.41	11.77	11.13	11.25	10.97	-2.26%	4,264,949
Jun 17, 2026	11.78	11.87	11.50	11.51	11.23	-2.87%	2,560,900