SHA:600498 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 26, 2026	83.90	83.98	76.22	76.22	76.09	-10.00%	117,931,503
Jun 25, 2026	85.00	87.40	81.69	84.69	84.55	2.95%	103,543,280
Jun 24, 2026	81.00	84.71	79.15	82.26	82.12	-0.59%	116,633,369
Jun 23, 2026	82.93	87.58	81.50	82.75	82.61	0.23%	135,530,235
Jun 22, 2026	79.00	82.84	77.33	82.56	82.42	9.63%	143,705,236
Jun 18, 2026	76.56	78.00	74.14	75.31	75.18	-1.79%	119,949,400
Jun 17, 2026	73.00	79.70	72.80	76.68	76.55	3.62%	153,901,100
Jun 16, 2026	68.42	74.46	67.00	74.00	73.87	9.10%	161,530,000
Jun 15, 2026	64.38	68.50	62.01	67.83	67.71	7.44%	162,784,900
Jun 12, 2026	62.50	66.82	60.50	63.13	63.02	3.51%	217,342,200
Jun 11, 2026	55.70	61.27	55.70	60.99	60.89	9.50%	236,394,300
Jun 10, 2026	58.00	58.70	54.35	55.70	55.61	-5.35%	117,617,300
Jun 9, 2026	56.00	59.45	55.48	58.85	58.75	7.98%	151,270,672
Jun 8, 2026	53.70	58.08	52.18	54.50	54.41	-3.51%	160,529,024
Jun 5, 2026	52.00	58.03	52.00	56.48	56.38	7.07%	207,432,600