SHA:600498 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	27.80	27.89	27.20	27.43	27.43	-2.04%	55,963,035
Aug 28, 2025	26.38	28.20	26.36	28.00	28.00	5.46%	88,481,451
Aug 27, 2025	27.06	27.63	26.38	26.55	26.55	-1.99%	62,480,295
Aug 26, 2025	27.75	27.93	26.98	27.09	27.09	-4.24%	89,990,992
Aug 25, 2025	27.51	29.22	26.97	28.29	28.29	6.51%	115,344,624
Aug 22, 2025	26.06	26.97	25.86	26.56	26.56	2.08%	61,465,007
Aug 21, 2025	25.81	26.83	25.81	26.02	26.02	0.85%	50,778,011
Aug 20, 2025	25.68	25.93	24.90	25.80	25.80	-0.50%	41,899,718
Aug 19, 2025	25.35	26.35	25.26	25.93	25.93	1.33%	49,870,129
Aug 18, 2025	24.93	26.02	24.90	25.59	25.59	2.90%	53,735,269
Aug 15, 2025	24.69	25.25	24.69	24.87	24.87	0.16%	33,213,810
Aug 14, 2025	25.68	25.72	24.65	24.83	24.83	-2.44%	48,258,312
Aug 13, 2025	25.20	25.54	24.80	25.45	25.45	0.99%	71,413,370
Aug 12, 2025	24.20	25.20	23.92	25.20	25.20	4.13%	69,594,218
Aug 11, 2025	23.38	24.66	23.35	24.20	24.20	4.85%	69,450,298
Aug 8, 2025	22.85	23.28	22.50	23.08	23.08	0.74%	47,666,575
Aug 7, 2025	22.36	23.20	21.96	22.91	22.91	2.51%	58,685,151
Aug 6, 2025	22.20	22.55	21.99	22.35	22.35	0.54%	23,794,488
Aug 5, 2025	22.18	22.30	21.90	22.23	22.23	0.63%	23,852,002
Aug 4, 2025	21.98	22.38	21.81	22.09	22.09	-0.09%	20,478,799
Aug 1, 2025	22.45	22.50	21.71	22.11	22.11	-1.56%	41,691,215
Jul 31, 2025	21.89	22.78	21.77	22.46	22.46	2.74%	60,512,734
Jul 30, 2025	22.10	22.10	21.71	21.86	21.86	-1.40%	20,262,114
Jul 29, 2025	21.78	22.19	21.52	22.17	22.17	1.42%	32,259,760
Jul 28, 2025	21.88	22.02	21.73	21.86	21.86	0.74%	20,162,964
Jul 25, 2025	21.55	21.74	21.50	21.70	21.70	0.46%	17,341,657
Jul 24, 2025	21.50	21.65	21.42	21.60	21.60	0.70%	14,424,172
Jul 23, 2025	21.69	21.71	21.39	21.45	21.45	-1.61%	19,545,798
Jul 22, 2025	21.83	22.04	21.66	21.80	21.80	0.14%	19,408,618
Jul 21, 2025	21.74	21.86	21.55	21.77	21.77	-0.09%	16,021,536
Jul 18, 2025	22.10	22.15	21.74	21.79	21.79	-1.09%	19,648,119
Jul 17, 2025	21.35	22.05	21.34	22.03	22.03	2.80%	30,962,581
Jul 16, 2025	21.59	21.82	21.34	21.43	21.43	-0.23%	19,388,757
Jul 15, 2025	21.33	21.68	21.30	21.48	21.48	0.70%	21,099,977
Jul 14, 2025	21.52	21.53	21.32	21.33	21.33	-0.33%	11,645,067
Jul 11, 2025	21.37	21.49	21.19	21.40	21.40	-0.05%	16,713,000
Jul 10, 2025	21.16	21.55	21.10	21.41	21.41	1.23%	25,635,688
Jul 9, 2025	21.20	21.27	21.00	21.15	21.15	-0.56%	16,627,897
Jul 8, 2025	20.40	21.30	20.33	21.27	21.27	4.26%	31,985,022
Jul 7, 2025	20.62	20.62	20.32	20.40	20.40	-1.02%	8,998,873
Jul 4, 2025	20.75	20.83	20.57	20.61	20.61	-0.96%	10,882,600
Jul 3, 2025	20.54	20.98	20.53	20.81	20.81	1.12%	12,382,317
Jul 2, 2025	20.89	20.90	20.48	20.58	20.58	-1.44%	13,379,979
Jul 1, 2025	21.04	21.05	20.74	20.88	20.88	-0.71%	13,929,616
Jun 30, 2025	20.65	21.22	20.65	21.03	21.03	1.89%	21,162,041
Jun 27, 2025	20.65	20.82	20.42	20.64	20.64	0.39%	15,005,700
Jun 26, 2025	20.79	20.88	20.52	20.56	20.56	-0.87%	18,024,670
Jun 25, 2025	20.46	20.80	20.42	20.74	20.74	1.37%	20,215,900
Jun 24, 2025	19.90	20.48	19.90	20.46	20.46	3.02%	19,147,689
Jun 23, 2025	19.45	19.92	19.40	19.86	19.86	1.33%	11,876,694