SHA:603558 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	13.07	13.24	12.87	12.88	12.88	-1.68%	2,903,250
Sep 29, 2026	13.05	13.14	12.76	13.10	13.10	0.85%	4,320,500
Sep 28, 2026	13.31	13.45	12.95	12.99	12.99	-2.40%	7,280,800
Sep 24, 2026	13.01	13.39	13.01	13.31	13.31	1.99%	4,991,200
Sep 23, 2026	12.78	13.27	12.75	13.05	13.05	2.03%	4,879,900
Sep 22, 2026	13.20	13.31	12.61	12.79	12.79	-3.47%	6,593,700
Sep 21, 2026	13.19	13.48	13.11	13.25	13.25	-0.23%	4,752,600
Sep 18, 2026	13.24	13.50	13.18	13.28	13.28	-0.67%	7,090,562
Sep 17, 2026	12.90	13.48	12.80	13.37	13.37	2.45%	9,551,654
Sep 16, 2026	12.52	13.15	12.20	13.05	13.05	4.32%	8,381,800
Sep 15, 2026	12.40	12.65	12.30	12.51	12.51	1.46%	4,505,500
Sep 14, 2026	12.18	12.49	12.16	12.33	12.33	1.48%	3,886,299
Sep 11, 2026	12.13	12.23	11.92	12.15	12.15	0.16%	3,101,000
Sep 10, 2026	12.10	12.25	12.02	12.13	12.13	-0.66%	1,973,600
Sep 9, 2026	12.15	12.27	12.08	12.21	12.21	0.49%	1,687,000
Sep 8, 2026	11.98	12.17	11.96	12.15	12.15	1.42%	1,894,400
Sep 7, 2026	12.37	12.39	11.96	11.98	11.98	-2.12%	3,055,100
Sep 4, 2026	12.17	12.40	12.14	12.24	12.24	0.49%	2,636,340
Sep 3, 2026	12.15	12.28	12.09	12.18	12.18	0.91%	2,632,600
Sep 2, 2026	12.17	12.20	11.88	12.07	12.07	-0.58%	3,192,500
Sep 1, 2026	12.04	12.22	12.03	12.14	12.14	1.00%	3,781,200
Aug 31, 2026	12.00	12.18	11.70	12.02	12.02	0.33%	3,470,040
Aug 28, 2026	11.83	12.02	11.77	11.98	11.98	1.35%	2,517,800
Aug 27, 2026	11.84	11.84	11.72	11.82	11.82	-0.51%	2,559,600
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