SHA:600521 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	18.76	19.14	18.74	18.95	18.95	0.32%	27,807,129
Nov 13, 2025	18.74	19.05	18.64	18.89	18.89	2.11%	38,099,785
Nov 12, 2025	18.67	18.82	18.41	18.50	18.50	-0.91%	22,611,284
Nov 11, 2025	18.60	18.75	18.46	18.67	18.67	0.21%	19,104,354
Nov 10, 2025	18.20	18.70	18.20	18.63	18.63	2.08%	28,786,700
Nov 7, 2025	18.34	18.53	18.14	18.25	18.25	-0.38%	22,537,314
Nov 6, 2025	18.43	18.43	18.27	18.32	18.32	-0.49%	15,453,682
Nov 5, 2025	18.20	18.54	18.14	18.41	18.41	-0.05%	18,498,008
Nov 4, 2025	19.15	19.16	18.31	18.42	18.42	-3.96%	39,846,132
Nov 3, 2025	19.10	19.37	18.96	19.18	19.18	-	38,400,591
Oct 31, 2025	18.71	19.35	18.57	19.18	19.18	2.13%	47,607,448
Oct 30, 2025	18.92	19.04	18.61	18.78	18.78	-0.74%	21,863,317
Oct 29, 2025	18.83	19.13	18.73	18.92	18.92	-	27,322,761
Oct 28, 2025	18.98	19.43	18.86	18.92	18.92	-0.21%	38,843,803
Oct 27, 2025	18.65	19.14	18.64	18.96	18.96	2.54%	39,781,107
Oct 24, 2025	18.46	18.61	18.29	18.49	18.49	-0.05%	24,413,000
Oct 23, 2025	18.81	18.97	18.29	18.50	18.50	-2.17%	39,528,657
Oct 22, 2025	19.16	19.66	18.87	18.91	18.91	-1.30%	32,310,120
Oct 21, 2025	19.01	19.33	19.00	19.16	19.16	0.05%	22,325,395
Oct 20, 2025	19.20	19.45	19.01	19.15	19.15	-0.62%	22,589,928
Oct 17, 2025	19.90	20.11	19.23	19.27	19.27	-3.07%	31,092,206
Oct 16, 2025	20.38	20.65	19.76	19.88	19.88	-3.91%	59,292,816
Oct 15, 2025	19.48	21.15	19.37	20.69	20.69	7.59%	81,947,775
Oct 14, 2025	20.07	20.39	19.10	19.23	19.23	-3.66%	38,391,428
Oct 13, 2025	20.00	20.58	19.72	19.96	19.96	-3.90%	38,224,158
Oct 10, 2025	21.00	21.55	20.58	20.77	20.77	-1.14%	30,109,133
Oct 9, 2025	21.15	21.23	20.71	21.01	21.01	-0.85%	25,366,512
Sep 30, 2025	21.13	21.49	20.98	21.19	21.19	0.19%	26,298,094
Sep 29, 2025	21.28	21.65	20.34	21.15	21.15	1.59%	41,404,690
Sep 26, 2025	21.56	21.74	20.75	20.82	20.82	-5.32%	48,594,203
Sep 25, 2025	22.32	22.32	21.84	21.99	21.99	-1.52%	32,786,928
Sep 24, 2025	21.82	22.50	21.61	22.33	22.33	2.90%	29,415,447
Sep 23, 2025	22.13	22.49	21.21	21.70	21.70	-3.21%	36,392,903
Sep 22, 2025	22.80	23.29	22.19	22.42	22.42	-2.35%	37,990,761
Sep 19, 2025	23.03	23.40	22.85	22.96	22.96	-0.56%	24,933,073
Sep 18, 2025	23.92	23.93	22.80	23.09	23.09	-2.24%	40,722,536
Sep 17, 2025	23.67	24.11	23.40	23.62	23.62	0.08%	33,765,926
Sep 16, 2025	24.00	24.28	23.29	23.60	23.60	-2.32%	41,029,558
Sep 15, 2025	24.48	25.03	24.04	24.16	24.16	-3.17%	49,784,399
Sep 12, 2025	25.00	25.57	24.45	24.95	24.95	5.85%	77,054,843
Sep 11, 2025	22.99	23.68	22.16	23.57	23.57	-4.26%	82,283,192
Sep 10, 2025	24.51	25.26	23.80	24.62	24.62	1.28%	63,253,433
Sep 9, 2025	26.84	27.50	24.31	24.31	24.31	-10.00%	86,936,145
Sep 8, 2025	27.15	27.97	26.28	27.01	27.01	0.30%	47,285,574
Sep 5, 2025	26.46	27.05	25.65	26.93	26.93	1.78%	53,517,348
Sep 4, 2025	27.50	27.50	25.80	26.46	26.46	-1.67%	65,408,563
Sep 3, 2025	26.78	27.10	25.83	26.91	26.91	2.32%	65,000,558
Sep 2, 2025	26.76	27.17	25.65	26.30	26.30	-1.09%	86,608,514
Sep 1, 2025	24.25	26.59	24.01	26.59	26.59	10.01%	108,536,031
Aug 29, 2025	21.98	24.17	21.98	24.17	24.17	10.01%	89,835,394