SHA:603558 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	11.78	12.05	11.69	11.71	11.71	-0.43%	4,179,400
Jun 5, 2026	11.93	12.05	11.68	11.76	11.76	-0.59%	3,213,900
Jun 4, 2026	11.82	12.06	11.74	11.83	11.83	-	2,786,300
Jun 3, 2026	11.90	11.93	11.60	11.83	11.83	-0.67%	2,701,100
Jun 2, 2026	11.89	12.22	11.80	11.91	11.91	0.17%	4,793,600
Jun 1, 2026	11.65	11.99	11.25	11.89	11.89	2.32%	6,051,900
May 29, 2026	11.27	11.75	11.20	11.62	11.62	3.20%	5,245,200
May 28, 2026	11.22	11.45	11.05	11.26	11.26	-0.18%	3,593,290
May 27, 2026	11.54	11.58	11.18	11.28	11.28	-2.17%	3,364,700
May 26, 2026	11.70	11.71	11.41	11.53	11.53	-1.79%	4,604,749
May 25, 2026	11.98	11.98	11.64	11.74	11.74	-0.25%	3,491,000
May 22, 2026	11.99	11.99	11.60	11.77	11.77	-1.01%	5,497,300
May 21, 2026	12.11	12.36	11.86	11.89	11.89	-2.78%	4,253,100
May 20, 2026	12.40	12.46	12.21	12.23	12.23	-1.85%	3,240,190
May 19, 2026	12.44	12.60	12.34	12.46	12.46	0.08%	5,854,900
May 18, 2026	13.25	13.29	12.02	12.45	12.45	-6.81%	14,064,051
May 15, 2026	13.75	13.88	13.23	13.36	13.36	-2.55%	5,771,411
May 14, 2026	13.99	14.08	13.66	13.71	13.71	-1.93%	5,460,800
May 13, 2026	13.88	14.20	13.65	13.98	13.98	0.94%	8,070,200
May 12, 2026	13.38	13.92	13.31	13.85	13.85	3.51%	9,048,790
May 11, 2026	13.48	13.55	13.14	13.38	13.38	-	5,870,500
May 8, 2026	13.24	13.67	13.24	13.38	13.38	0.15%	4,920,650
May 7, 2026	13.27	13.52	13.20	13.36	13.36	0.53%	6,398,800
May 6, 2026	13.10	13.43	12.76	13.29	13.29	2.07%	9,334,700
Apr 30, 2026	13.07	13.29	12.88	13.02	13.02	0.39%	5,593,420
Apr 29, 2026	12.87	13.39	12.86	13.32	12.97	2.07%	6,922,000
Apr 28, 2026	13.15	13.25	12.99	13.05	12.71	-0.76%	5,214,400
Apr 27, 2026	13.33	13.50	13.01	13.15	12.80	-1.87%	10,026,200
Apr 24, 2026	13.56	13.93	13.35	13.40	13.05	-1.98%	13,071,400
Apr 23, 2026	14.11	14.11	12.80	13.67	13.31	-3.73%	19,809,900
Apr 22, 2026	13.56	14.27	13.55	14.20	13.83	3.73%	9,670,500
Apr 21, 2026	13.52	13.78	13.39	13.69	13.33	1.18%	5,934,500
Apr 20, 2026	13.73	13.73	13.32	13.53	13.17	-1.38%	6,300,649
Apr 17, 2026	13.79	14.19	13.71	13.72	13.36	-0.44%	8,468,100
Apr 16, 2026	13.38	13.89	13.35	13.78	13.42	3.45%	10,796,600
Apr 15, 2026	13.58	13.58	13.29	13.32	12.97	-1.48%	5,403,600
Apr 14, 2026	13.66	13.72	13.40	13.52	13.16	-1.02%	5,495,600
Apr 13, 2026	13.42	13.84	13.33	13.66	13.30	1.71%	8,848,800
Apr 10, 2026	14.10	14.10	13.35	13.43	13.08	-2.96%	12,143,200
Apr 9, 2026	13.95	14.38	13.81	13.84	13.48	0.73%	12,240,200
Apr 8, 2026	13.76	13.80	13.43	13.74	13.38	1.85%	8,084,800
Apr 7, 2026	13.17	13.56	13.13	13.49	13.14	3.21%	9,260,749
Apr 3, 2026	13.81	13.85	13.04	13.07	12.73	-5.29%	10,590,600
Apr 2, 2026	14.14	14.21	13.67	13.80	13.44	-3.70%	11,143,350
Apr 1, 2026	14.60	14.86	14.12	14.33	13.95	-3.04%	14,683,500
Mar 31, 2026	14.09	14.91	14.00	14.78	14.39	4.75%	16,716,640
Mar 30, 2026	13.58	14.20	13.48	14.11	13.74	2.02%	11,106,800
Mar 27, 2026	13.75	14.10	13.63	13.83	13.47	-2.61%	13,250,500
Mar 26, 2026	14.83	14.93	14.20	14.20	13.83	-7.79%	18,828,500
Mar 25, 2026	14.20	15.64	14.06	15.40	15.00	8.07%	25,275,240