SHA:600498 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	58.00	58.70	54.35	55.70	55.70	-5.35%	117,617,397
Jun 9, 2026	56.00	59.45	55.48	58.85	58.85	7.98%	151,270,672
Jun 8, 2026	53.70	58.08	52.18	54.50	54.50	-3.51%	160,529,024
Jun 5, 2026	52.00	58.03	52.00	56.48	56.48	7.07%	207,432,600
Jun 4, 2026	51.10	53.99	50.98	52.75	52.75	1.40%	98,794,900
Jun 3, 2026	49.98	53.48	49.98	52.02	52.02	5.09%	115,656,432
Jun 2, 2026	47.30	50.41	46.09	49.50	49.50	4.10%	82,960,572
Jun 1, 2026	50.90	50.96	47.54	47.55	47.55	-8.36%	69,042,871
May 29, 2026	51.00	52.50	47.90	51.89	51.89	2.25%	99,779,350
May 28, 2026	50.00	51.09	48.20	50.75	50.75	1.00%	73,773,587
May 27, 2026	52.00	53.20	49.82	50.25	50.25	-3.37%	65,294,952
May 26, 2026	54.50	54.50	50.90	52.00	52.00	-5.32%	73,729,842
May 25, 2026	55.78	55.78	53.32	54.92	54.92	-0.42%	77,723,494
May 22, 2026	54.50	56.16	54.10	55.15	55.15	2.05%	74,833,855
May 21, 2026	58.49	58.90	53.80	54.04	54.04	-7.59%	100,546,253
May 20, 2026	56.60	60.98	56.07	58.48	58.48	3.30%	120,590,898
May 19, 2026	55.70	56.93	53.38	56.61	56.61	0.78%	88,015,300
May 18, 2026	54.94	57.88	54.84	56.17	56.17	3.46%	90,264,541
May 15, 2026	59.16	59.88	53.59	54.29	54.29	-8.25%	133,725,780
May 14, 2026	60.81	62.99	59.17	59.17	59.17	-2.71%	124,974,700
May 13, 2026	58.96	61.68	58.52	60.82	60.82	3.07%	131,874,000
May 12, 2026	58.61	60.23	57.86	59.01	59.01	0.68%	131,140,132
May 11, 2026	60.00	60.00	55.60	58.61	58.61	2.82%	179,435,520
May 8, 2026	51.00	57.00	51.00	57.00	57.00	10.00%	139,884,114
May 7, 2026	49.81	51.87	48.08	51.82	51.82	6.65%	126,357,960
May 6, 2026	47.40	49.85	47.40	48.59	48.59	4.09%	113,586,142
Apr 30, 2026	49.20	49.97	46.35	46.68	46.68	-9.36%	152,136,358
Apr 29, 2026	51.31	52.60	50.97	51.50	51.50	-1.53%	76,394,487
Apr 28, 2026	51.15	53.96	49.01	52.30	52.30	1.36%	121,761,400
Apr 27, 2026	51.05	53.98	51.05	51.60	51.60	-1.26%	130,761,815
Apr 24, 2026	54.45	55.47	51.26	52.26	52.26	-5.00%	99,505,778
Apr 23, 2026	56.00	57.35	53.86	55.01	55.01	-2.22%	119,710,969
Apr 22, 2026	53.16	56.87	53.15	56.26	56.26	6.05%	126,757,669
Apr 21, 2026	52.05	53.41	51.83	53.05	53.05	0.15%	93,437,850
Apr 20, 2026	50.60	53.88	50.59	52.97	52.97	7.51%	132,337,087
Apr 17, 2026	48.20	49.97	48.11	49.27	49.27	1.32%	69,379,532
Apr 16, 2026	48.00	49.00	47.32	48.63	48.63	0.31%	77,508,170
Apr 15, 2026	50.70	51.26	47.60	48.48	48.48	-4.53%	88,107,259
Apr 14, 2026	50.55	50.90	49.28	50.78	50.78	1.22%	87,350,674
Apr 13, 2026	51.30	51.70	48.75	50.17	50.17	-4.26%	103,570,700
Apr 10, 2026	54.80	54.80	51.70	52.40	52.40	-4.64%	129,617,600
Apr 9, 2026	51.20	54.98	49.70	54.95	54.95	7.22%	141,458,000
Apr 8, 2026	50.10	51.27	49.41	51.25	51.25	5.00%	122,412,300
Apr 7, 2026	48.99	50.97	48.25	48.81	48.81	-0.71%	84,434,890
Apr 3, 2026	48.81	50.80	48.63	49.16	49.16	2.80%	116,334,500
Apr 2, 2026	48.19	50.50	47.53	47.82	47.82	-2.13%	96,329,920
Apr 1, 2026	52.33	52.38	48.00	48.86	48.86	-3.21%	113,773,000
Mar 31, 2026	47.60	52.41	46.50	50.48	50.48	3.44%	149,775,100
Mar 30, 2026	44.99	49.80	44.90	48.80	48.80	6.13%	107,664,300
Mar 27, 2026	44.39	46.94	43.40	45.98	45.98	1.23%	76,747,280