SHA:600521 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	14.66	14.70	14.35	14.40	14.40	-1.84%	18,193,284
Jun 29, 2026	14.01	14.76	13.73	14.67	14.67	4.71%	28,908,624
Jun 26, 2026	14.51	14.70	14.00	14.01	14.01	-3.98%	18,172,065
Jun 25, 2026	14.52	14.76	14.11	14.59	14.59	-0.88%	20,758,370
Jun 24, 2026	14.70	15.12	14.68	14.72	14.72	0.20%	22,597,247
Jun 23, 2026	14.32	14.85	14.23	14.69	14.69	2.80%	20,240,362
Jun 22, 2026	14.33	14.33	13.76	14.29	14.29	-0.42%	19,582,510
Jun 18, 2026	14.28	14.59	14.06	14.35	14.35	1.13%	12,237,380
Jun 17, 2026	14.33	14.43	14.23	14.29	14.19	-0.49%	8,204,770
Jun 16, 2026	14.64	14.64	14.35	14.36	14.26	-1.91%	10,801,980
Jun 15, 2026	14.45	14.75	14.35	14.64	14.54	1.31%	14,031,360
Jun 12, 2026	14.10	14.49	14.00	14.45	14.35	2.55%	16,022,040
Jun 11, 2026	14.36	14.44	14.07	14.09	13.99	-2.22%	13,815,340
Jun 10, 2026	14.68	14.74	14.25	14.41	14.31	-2.24%	20,151,140
Jun 9, 2026	14.96	14.99	14.68	14.74	14.64	-0.94%	10,532,060
Jun 8, 2026	14.80	15.19	14.73	14.88	14.78	-0.80%	10,590,244
Jun 5, 2026	15.17	15.22	14.91	15.00	14.90	-0.27%	11,988,370
Jun 4, 2026	15.35	15.52	14.90	15.04	14.93	-2.02%	15,473,130
Jun 3, 2026	15.65	15.70	15.35	15.35	15.24	-2.29%	14,867,500
Jun 2, 2026	15.96	16.07	15.64	15.71	15.60	-2.24%	18,205,190
Jun 1, 2026	16.30	16.50	15.90	16.07	15.96	0.69%	20,065,280
May 29, 2026	16.05	16.25	15.83	15.96	15.85	-0.75%	20,898,080
May 28, 2026	15.79	16.45	15.65	16.08	15.97	1.58%	23,456,140
May 27, 2026	16.03	16.24	15.55	15.83	15.72	-1.62%	25,525,110
May 26, 2026	15.79	16.28	15.36	16.09	15.98	1.90%	31,486,510
May 25, 2026	16.31	16.32	15.60	15.79	15.68	-3.84%	33,214,210
May 22, 2026	17.30	17.37	16.34	16.42	16.31	-3.53%	39,375,120
May 21, 2026	16.61	17.65	16.61	17.02	16.90	2.22%	64,149,420
May 20, 2026	16.40	16.74	16.29	16.65	16.53	1.52%	27,113,870
May 19, 2026	16.16	16.50	16.14	16.40	16.29	1.36%	18,095,470
May 18, 2026	16.31	16.40	16.06	16.18	16.07	-2.06%	20,391,910
May 15, 2026	16.52	16.87	16.37	16.52	16.40	-0.30%	23,088,070
May 14, 2026	17.00	17.02	16.52	16.57	16.45	-2.24%	24,357,160
May 13, 2026	17.02	17.20	16.85	16.95	16.83	-0.82%	24,810,030
May 12, 2026	17.34	17.52	16.98	17.09	16.97	-2.12%	43,478,970
May 11, 2026	16.50	17.67	16.37	17.46	17.34	6.14%	71,134,630
May 8, 2026	16.30	16.50	16.24	16.45	16.33	0.43%	20,007,880
May 7, 2026	16.10	16.63	16.10	16.38	16.27	1.74%	28,331,390
May 6, 2026	16.32	16.36	16.00	16.10	15.99	-1.17%	33,691,260
Apr 30, 2026	16.01	16.60	15.88	16.29	16.18	1.81%	33,143,720
Apr 29, 2026	15.73	16.08	15.71	16.00	15.89	1.27%	15,476,750
Apr 28, 2026	15.77	16.07	15.71	15.80	15.69	0.13%	13,330,960
Apr 27, 2026	15.65	15.80	15.53	15.78	15.67	0.38%	12,524,530
Apr 24, 2026	16.04	16.06	15.70	15.72	15.61	-2.60%	22,248,940
Apr 23, 2026	16.27	16.37	16.08	16.14	16.03	-0.92%	17,279,090
Apr 22, 2026	16.18	16.34	16.08	16.29	16.18	0.25%	17,495,800
Apr 21, 2026	16.33	16.56	16.16	16.25	16.14	-1.10%	20,338,660
Apr 20, 2026	16.61	16.82	16.38	16.43	16.32	-2.67%	36,054,050
Apr 17, 2026	16.22	17.16	16.02	16.88	16.76	3.62%	57,951,370
Apr 16, 2026	16.43	16.46	16.20	16.29	16.18	-1.33%	24,949,340