SHA:600522 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	32.33	32.73	31.88	32.36	-	-1.70%	55,242,118
Aug 10, 2026	34.11	34.34	32.22	32.92	32.92	-2.23%	260,500,200
Aug 7, 2026	32.20	34.08	32.03	33.67	33.67	4.27%	342,520,087
Aug 6, 2026	31.25	33.09	31.25	32.29	32.29	0.91%	289,783,854
Aug 5, 2026	29.00	32.70	29.00	32.00	32.00	6.88%	360,451,300
Aug 4, 2026	28.89	30.15	28.79	29.94	29.94	5.46%	240,697,023
Aug 3, 2026	28.15	28.84	28.01	28.39	28.39	-0.46%	164,181,338
Jul 31, 2026	29.60	30.10	28.51	28.52	28.52	2.96%	254,384,202
Jul 30, 2026	29.18	29.63	27.02	27.70	27.70	-5.59%	219,671,160
Jul 29, 2026	30.02	30.28	28.30	29.34	29.34	-2.07%	207,979,200
Jul 28, 2026	31.83	32.32	29.64	29.96	29.96	-8.27%	197,128,500
Jul 27, 2026	31.39	32.75	30.92	32.66	32.66	4.05%	170,918,896
Jul 24, 2026	32.55	32.69	31.18	31.39	31.39	-4.85%	168,995,037
Jul 23, 2026	33.02	33.99	32.32	32.99	32.99	1.51%	210,422,000
Jul 22, 2026	34.00	34.85	32.27	32.50	32.50	-6.15%	304,270,800
Jul 21, 2026	32.86	34.73	29.00	34.63	34.63	7.48%	409,442,091
Jul 20, 2026	34.72	35.21	30.98	32.22	32.22	-4.25%	294,546,557
Jul 17, 2026	37.13	37.80	33.65	33.65	33.65	-10.00%	262,364,803
Jul 16, 2026	39.51	40.33	36.90	37.39	37.39	-8.13%	235,341,260
Jul 15, 2026	42.87	43.37	40.55	40.70	40.70	-4.44%	210,332,880
Jul 14, 2026	41.00	42.86	40.00	42.85	42.59	3.70%	237,442,700
Jul 13, 2026	44.88	45.68	41.32	41.32	41.07	-10.00%	255,104,870
Jul 10, 2026	47.34	49.78	45.89	45.91	45.63	-2.61%	318,389,244
Jul 9, 2026	45.85	47.28	43.28	47.14	46.85	5.08%	339,200,056
Jul 8, 2026	47.97	48.20	44.71	44.86	44.59	-5.10%	220,382,677
Jul 7, 2026	47.94	48.68	46.68	47.27	46.98	-1.58%	192,874,631
Jul 6, 2026	51.67	51.95	46.58	48.03	47.74	-4.36%	268,691,819
Jul 3, 2026	50.82	52.50	50.11	50.22	49.92	-2.64%	233,480,141
Jul 2, 2026	52.65	54.31	50.60	51.58	51.27	-6.93%	279,141,616
Jul 1, 2026	60.10	60.13	54.61	55.42	55.08	-8.67%	357,536,554
Jun 30, 2026	59.81	61.50	58.05	60.68	60.31	3.13%	251,737,711
Jun 29, 2026	60.00	62.26	56.39	58.84	58.48	-4.00%	319,212,262
Jun 26, 2026	65.66	66.48	61.29	61.29	60.92	-10.00%	395,453,043
Jun 25, 2026	63.40	68.10	61.81	68.10	67.69	10.00%	316,083,276
Jun 24, 2026	60.00	63.99	59.80	61.91	61.53	0.29%	299,112,355
Jun 23, 2026	60.30	64.64	58.47	61.73	61.36	3.52%	323,977,914
Jun 22, 2026	58.38	61.18	57.57	59.63	59.27	5.45%	299,380,164
Jun 18, 2026	54.13	57.77	54.13	56.55	56.21	2.99%	284,626,300
Jun 17, 2026	52.65	56.32	52.63	54.91	54.58	1.40%	309,659,000
Jun 16, 2026	51.40	55.16	51.00	54.15	53.82	5.45%	317,582,100
Jun 15, 2026	49.97	51.47	46.88	51.35	51.04	5.66%	309,924,200
Jun 12, 2026	50.72	52.20	48.59	48.60	48.31	-1.36%	330,123,500
Jun 11, 2026	49.69	51.00	48.05	49.27	48.97	-1.85%	289,909,100
Jun 10, 2026	52.50	53.79	49.18	50.20	49.90	-7.86%	383,672,400
Jun 9, 2026	50.53	54.48	48.56	54.48	54.15	9.99%	484,808,226
Jun 8, 2026	44.00	50.68	44.00	49.53	49.23	7.51%	513,156,539
Jun 5, 2026	45.08	49.37	44.95	46.07	45.79	0.02%	406,564,800
Jun 4, 2026	43.81	47.18	43.81	46.06	45.78	2.40%	354,368,100
Jun 3, 2026	43.89	46.98	43.40	44.98	44.71	4.87%	419,182,200
Jun 2, 2026	39.03	43.33	39.03	42.89	42.63	8.89%	405,978,200