SHA:600498 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	46.98	47.40	44.66	44.76	-	-2.57%	70,487,912
Mar 19, 2026	46.10	47.05	45.64	45.94	45.94	-3.59%	63,027,010
Mar 18, 2026	47.75	47.99	46.30	47.65	47.65	1.88%	88,309,280
Mar 17, 2026	51.33	51.50	46.55	46.77	46.77	-8.49%	91,914,220
Mar 16, 2026	52.83	53.30	50.19	51.11	51.11	-2.39%	64,204,260
Mar 13, 2026	55.00	56.12	52.21	52.36	52.36	-5.66%	81,992,660
Mar 12, 2026	57.02	59.59	55.00	55.50	55.50	-2.68%	103,514,000
Mar 11, 2026	58.60	61.78	56.66	57.03	57.03	-0.30%	183,744,000
Mar 10, 2026	53.00	57.20	52.71	57.20	57.20	10.00%	144,011,600
Mar 9, 2026	50.86	52.20	47.60	52.00	52.00	-1.44%	124,158,461
Mar 6, 2026	55.50	56.13	52.40	52.76	52.76	-7.06%	137,240,800
Mar 5, 2026	59.00	59.61	55.00	56.77	56.77	-2.86%	140,138,600
Mar 4, 2026	54.00	58.93	54.00	58.44	58.44	4.12%	159,023,000
Mar 3, 2026	58.41	60.21	55.00	56.13	56.13	-1.02%	243,516,800
Mar 2, 2026	55.00	56.71	54.59	56.71	56.71	10.01%	35,454,080
Feb 27, 2026	45.55	51.55	45.55	51.55	51.55	10.01%	157,100,400
Feb 26, 2026	43.09	46.86	43.00	46.86	46.86	10.00%	178,835,300
Feb 25, 2026	43.80	44.28	42.24	42.60	42.60	-3.27%	95,145,270
Feb 24, 2026	43.35	45.52	43.34	44.04	44.04	5.76%	103,839,700
Feb 13, 2026	43.01	44.29	41.53	41.64	41.64	-3.99%	84,615,442
Feb 12, 2026	41.65	44.23	40.88	43.37	43.37	4.20%	107,263,113
Feb 11, 2026	42.56	45.43	41.47	41.62	41.62	-5.11%	111,615,500
Feb 10, 2026	42.83	45.36	42.72	43.86	43.86	2.38%	123,113,400
Feb 9, 2026	42.50	43.33	40.77	42.84	42.84	3.85%	133,934,300
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