SHA:600050 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	4.33	4.35	4.26	4.28	4.28	-1.61%	171,741,200
Jun 17, 2026	4.36	4.37	4.30	4.35	4.35	-0.46%	157,927,900
Jun 16, 2026	4.39	4.40	4.35	4.37	4.37	-0.68%	120,885,700
Jun 15, 2026	4.39	4.43	4.37	4.40	4.40	0.69%	155,994,000
Jun 12, 2026	4.37	4.42	4.33	4.37	4.37	0.23%	212,092,000
Jun 11, 2026	4.35	4.37	4.31	4.36	4.36	-0.46%	145,502,600
Jun 10, 2026	4.30	4.41	4.30	4.38	4.38	1.62%	206,084,700
Jun 9, 2026	4.30	4.32	4.28	4.31	4.31	-	96,781,080
Jun 8, 2026	4.30	4.38	4.28	4.31	4.31	-0.69%	196,066,700
Jun 5, 2026	4.31	4.37	4.29	4.34	4.34	0.93%	131,581,800
Jun 4, 2026	4.36	4.37	4.30	4.30	4.30	-1.60%	153,938,700
Jun 3, 2026	4.42	4.43	4.36	4.37	4.37	-1.13%	152,891,600
Jun 2, 2026	4.39	4.43	4.38	4.42	4.42	0.45%	115,978,700
Jun 1, 2026	4.35	4.42	4.33	4.40	4.40	1.15%	174,870,700
May 29, 2026	4.34	4.39	4.33	4.35	4.35	-	169,854,900
May 28, 2026	4.35	4.38	4.31	4.35	4.35	-0.68%	152,123,000
May 27, 2026	4.44	4.45	4.32	4.38	4.38	-1.57%	275,758,500
May 26, 2026	4.45	4.48	4.42	4.45	4.45	-0.22%	177,715,400
May 25, 2026	4.45	4.47	4.43	4.46	4.46	-	186,587,500
May 22, 2026	4.55	4.56	4.42	4.46	4.46	-1.98%	392,295,200
May 21, 2026	4.75	4.76	4.54	4.55	4.55	-4.01%	401,860,600
May 20, 2026	4.90	4.90	4.72	4.74	4.74	-4.24%	376,646,500
May 19, 2026	4.87	5.11	4.82	4.95	4.95	0.61%	644,024,800
May 18, 2026	4.77	5.00	4.76	4.92	4.92	5.58%	672,445,000
May 15, 2026	4.72	4.77	4.63	4.66	4.66	-1.27%	229,518,900
May 14, 2026	4.73	4.78	4.68	4.72	4.72	-0.42%	284,367,400
May 13, 2026	4.64	4.81	4.58	4.74	4.74	2.16%	435,165,500
May 12, 2026	4.68	4.73	4.62	4.64	4.64	-1.69%	276,714,800
May 11, 2026	4.52	4.75	4.46	4.72	4.72	4.42%	542,095,700
May 8, 2026	4.47	4.55	4.47	4.52	4.52	0.67%	173,175,400
May 7, 2026	4.46	4.50	4.44	4.49	4.49	0.90%	190,977,700
May 6, 2026	4.53	4.54	4.44	4.45	4.45	-1.55%	266,705,500
Apr 30, 2026	4.53	4.57	4.52	4.52	4.52	-0.44%	138,403,500
Apr 29, 2026	4.52	4.55	4.51	4.54	4.54	0.22%	146,527,100
Apr 28, 2026	4.50	4.55	4.48	4.53	4.53	0.67%	147,176,800
Apr 27, 2026	4.48	4.51	4.46	4.50	4.50	0.22%	112,349,800
Apr 24, 2026	4.49	4.50	4.47	4.49	4.49	-0.22%	113,065,300
Apr 23, 2026	4.50	4.51	4.47	4.50	4.50	-	167,789,300
Apr 22, 2026	4.59	4.60	4.49	4.50	4.50	-3.43%	343,073,600
Apr 21, 2026	4.58	4.66	4.57	4.66	4.66	1.53%	150,642,600
Apr 20, 2026	4.63	4.64	4.59	4.59	4.59	-1.08%	148,318,400
Apr 17, 2026	4.60	4.70	4.59	4.64	4.64	0.87%	232,597,000
Apr 16, 2026	4.58	4.60	4.55	4.60	4.60	0.66%	139,907,400
Apr 15, 2026	4.58	4.60	4.57	4.57	4.57	-0.22%	119,352,200
Apr 14, 2026	4.56	4.58	4.55	4.58	4.58	0.44%	92,171,090
Apr 13, 2026	4.55	4.57	4.53	4.56	4.56	-	86,278,610
Apr 10, 2026	4.53	4.59	4.52	4.56	4.56	0.88%	131,507,800
Apr 9, 2026	4.55	4.55	4.50	4.52	4.52	-1.09%	108,187,100
Apr 8, 2026	4.50	4.57	4.50	4.57	4.57	2.24%	189,336,700
Apr 7, 2026	4.47	4.49	4.46	4.47	4.47	0.22%	84,765,670