SHA:600498 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 20, 2026	37.96	39.27	37.18	38.50	38.50	3.08%	69,718,337
Aug 19, 2026	39.50	39.97	37.01	37.35	37.35	-8.79%	85,058,682
Aug 18, 2026	41.73	42.41	40.38	40.95	40.95	-1.87%	89,187,277
Aug 17, 2026	40.50	41.73	39.98	41.73	41.73	2.03%	116,819,098
Aug 14, 2026	39.41	41.28	39.02	40.90	40.90	4.68%	106,478,000
Aug 13, 2026	40.06	40.99	39.03	39.07	39.07	-0.81%	88,478,580
Aug 12, 2026	38.34	39.97	38.20	39.39	39.39	3.06%	77,080,100
Aug 11, 2026	37.51	39.42	37.21	38.22	38.22	-0.21%	72,783,960
Aug 10, 2026	39.25	39.70	37.28	38.30	38.30	-2.32%	87,269,854
Aug 7, 2026	37.88	39.58	37.38	39.21	39.21	3.76%	109,595,600
Aug 6, 2026	36.16	38.37	36.16	37.79	37.79	2.41%	88,561,500
Aug 5, 2026	33.41	37.34	33.41	36.90	36.90	7.08%	103,208,204
Aug 4, 2026	33.30	34.93	33.10	34.46	34.46	4.74%	77,338,380
Aug 3, 2026	32.80	33.52	32.24	32.90	32.90	-0.57%	55,862,556
Jul 31, 2026	34.23	34.99	33.00	33.09	33.09	3.24%	74,891,241
Jul 30, 2026	34.01	34.84	31.36	32.05	32.05	-7.26%	70,236,220
Jul 29, 2026	35.00	35.40	33.07	34.56	34.56	-1.90%	65,359,140
Jul 28, 2026	36.95	38.02	34.88	35.23	35.23	-6.87%	61,310,831
Jul 27, 2026	36.36	37.96	35.90	37.83	37.83	4.04%	58,183,045
Jul 24, 2026	37.10	38.16	36.22	36.36	36.36	-4.11%	58,647,451
Jul 23, 2026	39.22	40.10	37.69	37.92	37.92	-2.87%	72,130,293
Jul 22, 2026	38.19	41.30	38.01	39.04	39.04	-0.05%	114,051,627
Jul 21, 2026	36.99	39.11	32.85	39.06	39.06	7.01%	121,153,200
Jul 20, 2026	40.10	40.86	35.64	36.50	36.50	-7.83%	97,771,734
Jul 17, 2026	44.00	44.10	39.60	39.60	39.60	-10.00%	77,739,240
Jul 16, 2026	46.15	47.63	43.51	44.00	44.00	-7.49%	79,033,100
Jul 15, 2026	50.97	51.60	47.50	47.56	47.56	-5.52%	76,588,391
Jul 14, 2026	49.85	51.51	46.70	50.34	50.34	-1.64%	111,543,800
Jul 13, 2026	56.10	56.10	51.18	51.18	51.18	-10.01%	73,614,569
Jul 10, 2026	57.05	61.27	56.27	56.87	56.87	0.12%	156,292,300
Jul 9, 2026	55.00	56.90	52.45	56.90	56.80	4.96%	99,171,250
Jul 8, 2026	57.84	58.19	53.80	54.21	54.12	-4.78%	67,666,974
Jul 7, 2026	58.00	59.10	56.03	56.93	56.83	-1.81%	63,331,823
Jul 6, 2026	62.88	63.10	56.86	57.98	57.88	-6.35%	84,507,802
Jul 3, 2026	62.82	64.68	61.89	61.91	61.80	-2.84%	67,693,664
Jul 2, 2026	65.75	67.55	63.15	63.72	63.61	-8.12%	78,990,590
Jul 1, 2026	73.82	73.96	68.00	69.35	69.23	-5.77%	94,328,788
Jun 30, 2026	73.80	74.05	70.20	73.60	73.47	2.12%	85,740,040
Jun 29, 2026	75.00	76.15	69.96	72.07	71.95	-5.44%	126,623,952