SHA:600522 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	34.30	34.35	32.51	33.12	33.12	-3.38%	212,348,781
Apr 29, 2026	34.20	34.49	33.33	34.28	34.28	-2.06%	178,421,700
Apr 28, 2026	35.78	36.46	34.00	35.00	35.00	-2.18%	264,772,903
Apr 27, 2026	34.29	36.53	34.23	35.78	35.78	7.74%	339,355,800
Apr 24, 2026	34.00	34.50	32.58	33.21	33.21	-2.52%	209,921,085
Apr 23, 2026	34.00	35.04	33.20	34.07	34.07	-2.15%	285,776,244
Apr 22, 2026	32.54	34.84	32.50	34.82	34.82	7.34%	300,397,200
Apr 21, 2026	31.00	32.88	30.78	32.44	32.44	4.81%	395,727,400
Apr 20, 2026	28.90	30.95	28.83	30.95	30.95	9.99%	224,783,834
Apr 17, 2026	28.01	28.50	27.62	28.14	28.14	0.50%	160,528,176
Apr 16, 2026	27.81	28.33	27.42	28.00	28.00	0.72%	128,820,800
Apr 15, 2026	28.26	29.14	27.68	27.80	27.80	-1.87%	156,296,595
Apr 14, 2026	28.80	29.42	27.88	28.33	28.33	-0.67%	172,196,700
Apr 13, 2026	29.41	29.63	28.33	28.52	28.52	-4.30%	216,733,400
Apr 10, 2026	31.38	31.40	29.50	29.80	29.80	-5.10%	257,551,600
Apr 9, 2026	30.28	32.18	29.41	31.40	31.40	2.28%	222,298,100
Apr 8, 2026	30.98	31.17	29.50	30.70	30.70	1.49%	191,684,462
Apr 7, 2026	30.82	31.77	30.06	30.25	30.25	-1.37%	149,996,500
Apr 3, 2026	29.46	31.50	29.25	30.67	30.67	4.60%	196,398,900
Apr 2, 2026	29.15	30.62	29.11	29.32	29.32	0.55%	142,711,659
Apr 1, 2026	30.99	30.99	28.60	29.16	29.16	-3.09%	158,760,700
Mar 31, 2026	28.86	31.10	28.03	30.09	30.09	3.79%	233,570,500
Mar 30, 2026	26.65	29.46	26.56	28.99	28.99	7.17%	164,941,700
Mar 27, 2026	26.25	27.61	25.91	27.05	27.05	1.05%	115,386,900
Mar 26, 2026	27.30	28.08	26.70	26.77	26.77	-3.25%	113,172,300
Mar 25, 2026	27.00	27.93	26.71	27.67	27.67	6.02%	176,265,400
Mar 24, 2026	25.63	26.23	25.00	26.10	26.10	3.98%	123,156,975
Mar 23, 2026	24.60	25.87	24.60	25.10	25.10	-2.33%	99,511,742
Mar 20, 2026	26.38	26.84	25.52	25.70	25.70	-0.77%	131,351,100
Mar 19, 2026	25.89	26.49	25.69	25.90	25.90	-2.63%	85,299,390
Mar 18, 2026	26.16	26.72	25.70	26.60	26.60	1.84%	120,382,500
Mar 17, 2026	28.58	28.72	26.00	26.12	26.12	-7.64%	160,216,800
Mar 16, 2026	30.05	30.36	28.00	28.28	28.28	-4.94%	126,979,106
Mar 13, 2026	29.93	31.74	29.70	29.75	29.75	-1.62%	132,893,554
Mar 12, 2026	29.60	31.38	29.50	30.24	30.24	0.77%	159,929,700
Mar 11, 2026	29.82	31.66	29.79	30.01	30.01	3.84%	244,824,300
Mar 10, 2026	27.55	29.18	27.41	28.90	28.90	6.25%	168,544,463
Mar 9, 2026	26.37	27.31	25.38	27.20	27.20	-0.66%	155,402,000
Mar 6, 2026	28.45	28.88	27.22	27.38	27.38	-5.00%	163,425,100
Mar 5, 2026	29.31	29.59	27.88	28.82	28.82	-0.03%	175,497,163
Mar 4, 2026	28.05	29.50	28.05	28.83	28.83	0.14%	146,493,128
Mar 3, 2026	30.59	30.98	28.73	28.79	28.79	-4.67%	175,479,100
Mar 2, 2026	28.01	31.82	28.01	30.20	30.20	3.64%	248,877,000
Feb 27, 2026	27.58	29.58	27.00	29.14	29.14	5.62%	278,412,417
Feb 26, 2026	26.05	27.59	25.90	27.59	27.59	10.01%	117,315,400
Feb 25, 2026	26.00	26.10	24.35	25.08	25.08	-2.15%	147,883,132
Feb 24, 2026	25.35	26.28	25.17	25.63	25.63	4.95%	141,156,317
Feb 13, 2026	24.92	24.98	24.18	24.42	24.42	-3.13%	122,171,700
Feb 12, 2026	25.02	25.79	24.50	25.21	25.21	1.61%	139,809,463
Feb 11, 2026	23.80	25.95	23.66	24.81	24.81	1.93%	208,825,000