SHA:600521 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	15.55	15.84	15.30	15.30	15.30	-1.73%	13,289,856
Mar 19, 2026	15.73	15.87	15.51	15.57	15.57	-1.77%	11,880,796
Mar 18, 2026	15.82	15.88	15.59	15.85	15.85	-	13,010,773
Mar 17, 2026	15.83	16.14	15.76	15.85	15.85	0.13%	16,673,840
Mar 16, 2026	15.88	16.00	15.73	15.83	15.83	-	12,232,260
Mar 13, 2026	15.91	16.06	15.79	15.83	15.83	-0.94%	12,213,470
Mar 12, 2026	15.96	16.07	15.80	15.98	15.98	-	11,965,150
Mar 11, 2026	16.12	16.15	15.89	15.98	15.98	-0.87%	13,796,800
Mar 10, 2026	15.94	16.16	15.90	16.12	16.12	1.96%	17,757,703
Mar 9, 2026	15.85	15.92	15.58	15.81	15.81	-1.13%	15,362,784
Mar 6, 2026	15.30	16.07	15.28	15.99	15.99	4.44%	23,168,736
Mar 5, 2026	15.30	15.55	15.16	15.31	15.31	1.39%	12,465,760
Mar 4, 2026	15.20	15.47	15.08	15.10	15.10	-1.44%	15,090,080
Mar 3, 2026	15.82	15.95	15.28	15.32	15.32	-3.16%	20,590,140
Mar 2, 2026	16.00	16.13	15.76	15.82	15.82	-1.06%	16,003,300
Feb 27, 2026	15.66	15.99	15.63	15.99	15.99	1.85%	12,285,320
Feb 26, 2026	16.05	16.09	15.68	15.70	15.70	-2.12%	19,357,950
Feb 25, 2026	16.00	16.20	15.91	16.04	16.04	0.19%	13,649,800
Feb 24, 2026	15.93	16.10	15.88	16.01	16.01	1.91%	11,571,990
Feb 13, 2026	15.90	15.99	15.71	15.71	15.71	-1.50%	10,785,100
Feb 12, 2026	16.05	16.09	15.86	15.95	15.95	-0.81%	9,198,430
Feb 11, 2026	16.09	16.17	16.06	16.08	16.08	-0.37%	7,026,820
Feb 10, 2026	16.09	16.25	16.03	16.14	16.14	0.31%	10,673,570
Feb 9, 2026	16.14	16.24	16.01	16.09	16.09	-0.31%	12,877,800
Feb 6, 2026	15.77	16.20	15.66	16.14	16.14	2.41%	22,665,430
Feb 5, 2026	15.79	15.90	15.69	15.76	15.76	-0.38%	11,819,460
Feb 4, 2026	15.60	15.82	15.48	15.82	15.82	1.15%	12,678,190
Feb 3, 2026	15.39	15.66	15.28	15.64	15.64	2.02%	14,381,490
Feb 2, 2026	15.60	15.83	15.32	15.33	15.33	-2.48%	20,382,391
Jan 30, 2026	16.06	16.15	15.68	15.72	15.72	-1.93%	21,542,010
Jan 29, 2026	16.17	16.30	15.91	16.03	16.03	-1.60%	23,312,170
Jan 28, 2026	16.66	16.66	16.22	16.29	16.29	-1.21%	23,766,500
Jan 27, 2026	17.06	17.07	16.03	16.49	16.49	-3.79%	51,700,070
Jan 26, 2026	17.34	17.35	16.92	17.14	17.14	0.06%	24,856,440
Jan 23, 2026	16.77	17.18	16.75	17.13	17.13	2.64%	26,394,100
Jan 22, 2026	16.72	16.81	16.63	16.69	16.69	-0.18%	12,757,930
Jan 21, 2026	16.61	16.89	16.61	16.72	16.72	0.18%	16,624,990
Jan 20, 2026	16.99	17.16	16.56	16.69	16.69	-2.00%	32,491,880
Jan 19, 2026	16.91	17.03	16.86	17.03	17.03	-	20,750,650
Jan 16, 2026	17.18	17.30	16.79	17.03	17.03	-0.70%	34,672,200
Jan 15, 2026	17.46	17.67	17.03	17.15	17.15	-2.28%	35,937,480
Jan 14, 2026	17.72	18.07	17.35	17.55	17.55	-0.79%	48,497,560
Jan 13, 2026	18.35	18.80	17.55	17.69	17.69	-3.60%	66,726,570
Jan 12, 2026	18.51	18.76	18.25	18.35	18.35	-1.34%	33,724,550
Jan 9, 2026	18.11	18.88	17.98	18.60	18.60	2.88%	43,828,580
Jan 8, 2026	17.99	18.30	17.94	18.08	18.08	0.56%	22,230,000
Jan 7, 2026	17.88	18.21	17.80	17.98	17.98	0.50%	23,322,523
Jan 6, 2026	17.83	18.15	17.65	17.89	17.89	0.79%	22,612,213
Jan 5, 2026	17.00	17.90	16.99	17.75	17.75	4.60%	34,604,120
Dec 31, 2025	17.15	17.27	16.91	16.97	16.97	-1.39%	13,446,521