SHA:600498 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	38.60	42.98	38.50	41.25	41.25	5.58%	177,270,400
Feb 5, 2026	39.90	40.73	38.40	39.07	39.07	-4.31%	80,834,448
Feb 4, 2026	41.51	42.48	39.90	40.83	40.83	-3.66%	110,440,200
Feb 3, 2026	40.16	42.38	39.80	42.38	42.38	7.62%	126,550,300
Feb 2, 2026	40.60	42.28	39.25	39.38	39.38	-0.56%	116,870,111
Jan 30, 2026	39.04	40.72	37.59	39.60	39.60	-	102,553,100
Jan 29, 2026	39.67	41.25	39.47	39.60	39.60	-1.96%	99,749,920
Jan 28, 2026	41.70	42.00	39.01	40.39	40.39	1.28%	135,795,100
Jan 27, 2026	39.92	41.56	38.90	39.88	39.88	-0.72%	97,315,330
Jan 26, 2026	42.00	42.86	39.51	40.17	40.17	-3.95%	162,319,900
Jan 23, 2026	38.70	41.82	38.70	41.82	41.82	9.99%	114,289,700
Jan 22, 2026	36.70	38.32	36.16	38.02	38.02	3.91%	130,410,800
Jan 21, 2026	37.11	37.99	36.38	36.59	36.59	-1.29%	95,755,840
Jan 20, 2026	40.00	40.60	36.38	37.07	37.07	-5.70%	155,652,600
Jan 19, 2026	39.09	40.71	38.28	39.31	39.31	0.74%	163,126,300
Jan 16, 2026	38.76	41.02	38.76	39.02	39.02	-9.40%	256,671,000
Jan 15, 2026	43.07	43.07	43.07	43.07	43.07	-10.01%	24,984,000
Jan 14, 2026	45.88	48.75	40.42	47.86	47.86	7.99%	361,682,800
Jan 13, 2026	47.10	47.10	39.62	44.32	44.32	3.50%	307,959,500
Jan 12, 2026	42.30	42.82	42.28	42.82	42.82	9.99%	48,205,060
Jan 9, 2026	38.50	40.45	37.07	38.93	38.93	3.81%	217,589,359
Jan 8, 2026	35.97	38.34	35.24	37.50	37.50	2.18%	207,773,200
Jan 7, 2026	34.68	38.36	34.01	36.70	36.70	4.02%	240,331,182
Jan 6, 2026	35.98	36.87	33.48	35.28	35.28	-0.03%	277,851,800
Jan 5, 2026	33.81	35.29	32.58	35.29	35.29	10.01%	134,636,000
Dec 31, 2025	29.89	32.08	29.89	32.08	32.08	10.01%	134,397,400
Dec 30, 2025	30.09	31.15	28.89	29.16	29.16	-4.30%	140,790,100
Dec 29, 2025	30.50	31.74	30.08	30.47	30.47	3.46%	158,719,590
Dec 26, 2025	27.70	30.36	27.60	29.45	29.45	5.67%	178,725,000
Dec 25, 2025	27.50	28.52	27.45	27.87	27.87	0.43%	92,094,630
Dec 24, 2025	27.01	27.81	26.73	27.75	27.75	1.28%	72,512,776
Dec 23, 2025	28.31	28.58	27.02	27.40	27.40	-4.03%	104,051,464
Dec 22, 2025	27.83	29.33	27.60	28.55	28.55	3.52%	147,453,330
Dec 19, 2025	26.58	28.49	26.10	27.58	27.58	4.83%	147,819,700
Dec 18, 2025	27.00	27.18	26.21	26.31	26.31	-1.46%	105,291,900
Dec 17, 2025	25.60	26.80	25.48	26.70	26.70	5.49%	113,491,448
Dec 16, 2025	26.20	26.39	25.08	25.31	25.31	-5.45%	85,607,090
Dec 15, 2025	26.04	27.27	25.67	26.77	26.77	1.10%	125,844,200
Dec 12, 2025	25.28	26.90	25.01	26.48	26.48	4.25%	143,166,200
Dec 11, 2025	25.08	25.82	24.58	25.40	25.40	2.09%	120,207,000
Dec 10, 2025	24.50	25.08	24.11	24.88	24.88	1.02%	64,610,060
Dec 9, 2025	24.80	24.99	24.31	24.63	24.63	-0.89%	81,976,080
Dec 8, 2025	23.29	25.26	23.27	24.85	24.85	8.18%	133,601,000
Dec 5, 2025	22.51	23.06	22.35	22.97	22.97	1.95%	41,872,480
Dec 4, 2025	22.67	22.67	22.20	22.53	22.53	-0.84%	30,582,380
Dec 3, 2025	23.10	23.30	22.70	22.72	22.72	-0.87%	31,449,280
Dec 2, 2025	23.35	23.74	22.86	22.92	22.92	-3.45%	53,325,560
Dec 1, 2025	22.99	23.85	22.91	23.74	23.74	3.85%	55,807,560
Nov 28, 2025	22.84	22.99	22.67	22.86	22.86	-0.26%	20,242,240
Nov 27, 2025	23.05	23.39	22.90	22.92	22.92	-1.63%	42,034,990