SHA:600498 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	26.73	27.50	26.51	27.00	27.00	-4.09%	40,073,457
Nov 5, 2026	26.70	28.66	26.65	28.15	28.15	2.77%	61,222,061
Nov 4, 2026	26.00	27.45	25.16	27.39	27.39	6.91%	68,576,804
Nov 3, 2026	26.66	27.10	25.53	25.62	25.62	-4.65%	45,413,090
Nov 2, 2026	26.52	27.28	25.91	26.87	26.87	2.64%	52,446,202
Oct 30, 2026	27.02	27.99	26.10	26.18	26.18	-6.13%	47,677,243
Oct 29, 2026	28.70	29.03	27.88	27.89	27.89	-3.96%	43,645,232
Oct 28, 2026	28.88	29.23	28.18	29.04	29.04	3.09%	46,510,675
Oct 27, 2026	29.70	29.98	28.10	28.17	28.17	-2.66%	36,137,738
Oct 26, 2026	30.48	30.49	28.91	28.94	28.94	-4.52%	37,760,249
Oct 23, 2026	29.00	30.50	27.70	30.31	30.31	1.92%	56,950,258
Oct 22, 2026	31.08	31.27	29.68	29.74	29.74	-4.22%	40,988,671
Oct 21, 2026	31.00	31.98	30.90	31.05	31.05	1.17%	50,673,831
Oct 20, 2026	29.99	31.28	29.50	30.69	30.69	1.82%	47,717,034
Oct 19, 2026	29.20	30.43	28.60	30.14	30.14	2.27%	56,459,179
Oct 16, 2026	29.85	30.28	29.01	29.47	29.47	1.13%	49,861,139
Oct 15, 2026	29.33	30.09	29.06	29.14	29.14	-5.57%	46,950,790
Oct 14, 2026	32.15	32.29	30.85	30.86	30.86	-3.98%	33,299,247
Oct 13, 2026	31.01	32.66	30.50	32.14	32.14	0.34%	51,889,879
Oct 12, 2026	33.50	33.54	32.00	32.03	32.03	-4.81%	40,829,360
Oct 9, 2026	33.90	34.15	31.96	33.65	33.65	-2.44%	60,415,521
Oct 8, 2026	36.40	36.47	34.11	34.49	34.49	-3.39%	51,006,274
Sep 30, 2026	36.60	36.80	35.60	35.70	35.70	-1.60%	44,804,086
Sep 29, 2026	35.88	36.71	34.89	36.28	36.28	-1.87%	68,608,522
Sep 28, 2026	40.75	40.75	36.97	36.97	36.97	-10.00%	72,101,965
Sep 24, 2026	42.19	42.50	41.06	41.08	41.08	-3.43%	41,878,716
Sep 23, 2026	43.45	43.72	42.30	42.54	42.54	-2.23%	55,966,957
Sep 22, 2026	45.00	45.18	43.24	43.51	43.51	-1.45%	81,730,153
Sep 21, 2026	44.50	45.24	43.92	44.15	44.15	0.36%	85,299,340
Sep 18, 2026	44.62	44.71	43.04	43.99	43.99	1.31%	120,202,079
Sep 17, 2026	42.00	44.68	41.98	43.42	43.42	2.70%	132,563,800
Sep 16, 2026	40.27	42.90	40.02	42.28	42.28	4.99%	130,602,989
Sep 15, 2026	39.51	41.08	39.03	40.27	40.27	-0.89%	74,780,897
Sep 14, 2026	40.76	41.44	38.55	40.63	40.63	-0.29%	86,896,738
Sep 11, 2026	39.30	41.50	39.02	40.75	40.75	1.54%	103,663,200
Sep 10, 2026	40.56	41.70	40.03	40.13	40.13	-2.22%	60,414,854
Sep 9, 2026	40.80	42.12	40.65	41.04	41.04	1.99%	99,413,530
Sep 8, 2026	39.43	41.20	39.34	40.24	40.24	3.21%	108,558,756
Sep 7, 2026	38.36	39.29	38.00	38.99	38.99	3.15%	60,132,420
Sep 4, 2026	39.77	39.87	37.42	37.80	37.80	-3.96%	69,158,740
Sep 3, 2026	40.60	40.70	38.65	39.36	39.36	-1.89%	75,393,320
Sep 2, 2026	40.00	40.96	39.86	40.12	40.12	-1.52%	63,341,261
Sep 1, 2026	42.58	42.82	40.60	40.74	40.74	-4.05%	94,191,147
Aug 31, 2026	40.50	43.75	40.41	42.46	42.46	3.11%	101,712,759
Aug 28, 2026	42.29	43.18	41.13	41.18	41.18	-3.58%	103,637,600
Aug 27, 2026	38.92	42.88	38.82	42.71	42.71	7.94%	157,623,756
Aug 26, 2026	40.69	41.00	39.04	39.57	39.57	-2.68%	88,411,077
Aug 25, 2026	37.89	41.78	37.33	40.66	40.66	3.94%	112,705,735
Aug 24, 2026	40.73	40.98	37.65	39.12	39.12	-3.88%	87,877,857
Aug 21, 2026	38.00	42.00	37.95	40.70	40.70	5.71%	106,594,100