SHA:603558 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	12.47	13.06	12.47	12.92	12.92	2.46%	6,495,200
Jul 27, 2026	12.51	12.76	12.39	12.61	12.61	1.20%	5,137,900
Jul 24, 2026	12.23	12.66	12.12	12.46	12.46	0.32%	5,424,800
Jul 23, 2026	11.85	12.50	11.82	12.42	12.42	4.63%	5,641,100
Jul 22, 2026	11.81	11.91	11.50	11.87	11.87	0.94%	3,668,800
Jul 21, 2026	11.78	11.93	11.62	11.76	11.76	0.26%	4,110,500
Jul 20, 2026	11.61	11.96	11.59	11.73	11.73	1.21%	3,937,549
Jul 17, 2026	11.82	12.04	11.52	11.59	11.59	-1.95%	3,250,600
Jul 16, 2026	12.13	12.19	11.79	11.82	11.82	-2.64%	4,535,200
Jul 15, 2026	11.98	12.28	11.79	12.14	12.14	1.93%	3,616,000
Jul 14, 2026	11.46	11.95	11.43	11.91	11.91	3.57%	3,180,300
Jul 13, 2026	11.58	11.61	11.30	11.50	11.50	-1.20%	3,346,400
Jul 10, 2026	11.64	11.86	11.43	11.64	11.64	0.17%	4,316,300
Jul 9, 2026	11.75	11.89	11.39	11.62	11.62	-1.19%	3,912,200
Jul 8, 2026	11.82	12.00	11.62	11.76	11.76	-0.59%	2,402,500
Jul 7, 2026	12.10	12.14	11.83	11.83	11.83	-2.23%	3,564,600
Jul 6, 2026	11.92	12.20	11.82	12.10	12.10	1.51%	5,359,400
Jul 3, 2026	11.65	12.00	11.55	11.92	11.92	2.76%	3,377,600
Jul 2, 2026	11.26	11.77	11.16	11.60	11.60	3.11%	4,011,500
Jul 1, 2026	11.07	11.35	10.97	11.25	11.25	1.44%	3,653,100
Jun 30, 2026	11.30	11.33	10.97	11.09	11.09	-2.03%	2,952,000
Jun 29, 2026	11.13	11.38	10.76	11.32	11.32	1.98%	3,545,700
Jun 26, 2026	11.23	11.26	10.93	11.10	11.10	-1.16%	3,606,500
Jun 25, 2026	11.13	11.29	10.89	11.23	11.23	0.90%	3,253,841
Jun 24, 2026	11.33	11.42	11.12	11.13	11.13	-2.28%	2,660,041
Jun 23, 2026	11.20	11.57	11.01	11.39	11.39	1.70%	3,149,900
Jun 22, 2026	10.98	11.33	10.93	11.20	11.20	-0.44%	4,269,800
Jun 18, 2026	11.41	11.77	11.13	11.25	11.25	-2.26%	4,264,949
Jun 17, 2026	11.78	11.87	11.50	11.51	11.51	-2.87%	2,560,900
Jun 16, 2026	12.15	12.15	11.80	11.85	11.85	-2.71%	3,689,400
Jun 15, 2026	12.09	12.23	11.97	12.18	12.18	1.42%	4,302,700
Jun 12, 2026	11.75	12.10	11.50	12.01	12.01	3.09%	4,463,100
Jun 11, 2026	11.35	11.85	11.35	11.65	11.65	-0.17%	3,236,100
Jun 10, 2026	11.67	11.81	11.50	11.67	11.67	0.26%	2,413,641
Jun 9, 2026	11.89	11.92	11.39	11.64	11.64	-0.60%	3,877,600
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