SHA:600498 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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