SHA:600521 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	16.01	16.60	15.88	16.29	16.29	1.81%	33,143,729
Apr 29, 2026	15.73	16.08	15.71	16.00	16.00	1.27%	15,476,750
Apr 28, 2026	15.77	16.07	15.71	15.80	15.80	0.13%	13,330,969
Apr 27, 2026	15.65	15.80	15.53	15.78	15.78	0.38%	12,524,530
Apr 24, 2026	16.04	16.06	15.70	15.72	15.72	-2.60%	22,248,942
Apr 23, 2026	16.27	16.37	16.08	16.14	16.14	-0.92%	17,279,090
Apr 22, 2026	16.18	16.34	16.08	16.29	16.29	0.25%	17,495,806
Apr 21, 2026	16.33	16.56	16.16	16.25	16.25	-1.10%	20,338,660
Apr 20, 2026	16.61	16.82	16.38	16.43	16.43	-2.67%	36,054,057
Apr 17, 2026	16.22	17.16	16.02	16.88	16.88	3.62%	57,951,374
Apr 16, 2026	16.43	16.46	16.20	16.29	16.29	-1.33%	24,949,340
Apr 15, 2026	16.31	16.66	16.09	16.51	16.51	2.61%	48,091,497
Apr 14, 2026	15.87	16.27	15.73	16.09	16.09	1.58%	23,830,720
Apr 13, 2026	16.01	16.08	15.78	15.84	15.84	-2.16%	24,830,130
Apr 10, 2026	15.80	16.75	15.68	16.19	16.19	2.73%	34,845,400
Apr 9, 2026	15.98	16.26	15.74	15.76	15.76	-1.87%	22,426,990
Apr 8, 2026	16.15	16.35	15.92	16.06	16.06	1.26%	25,957,050
Apr 7, 2026	15.99	16.19	15.51	15.86	15.86	-0.13%	18,756,960
Apr 3, 2026	16.26	16.48	15.76	15.88	15.88	-3.76%	28,556,420
Apr 2, 2026	16.50	16.69	16.36	16.50	16.50	-0.54%	29,892,680
Apr 1, 2026	16.16	16.77	15.98	16.59	16.59	3.30%	49,099,690
Mar 31, 2026	16.05	16.39	16.01	16.06	16.06	-0.74%	21,963,020
Mar 30, 2026	15.60	16.35	15.45	16.18	16.18	2.28%	44,505,700
Mar 27, 2026	14.80	15.88	14.72	15.82	15.82	5.89%	28,055,130
Mar 26, 2026	15.00	15.25	14.89	14.94	14.94	-1.26%	10,216,870
Mar 25, 2026	15.05	15.28	15.01	15.13	15.13	1.07%	12,426,560
Mar 24, 2026	14.64	15.00	14.60	14.97	14.97	3.53%	17,171,360
Mar 23, 2026	15.19	15.19	14.37	14.46	14.46	-5.49%	22,951,560
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