SHA:600498 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 26, 2026	46.96	47.75	45.14	45.42	45.42	-3.26%	84,048,570
Mar 25, 2026	45.90	48.05	45.78	46.95	46.95	6.70%	117,129,200
Mar 24, 2026	42.98	44.39	41.80	44.00	44.00	4.86%	93,806,050
Mar 23, 2026	44.00	44.20	41.58	41.96	41.96	-5.20%	73,937,626
Mar 20, 2026	46.98	47.40	44.11	44.26	44.26	-3.66%	80,515,610
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