SHA:600522 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	26.50	27.05	26.42	26.76	26.76	-3.29%	59,601,878
Oct 14, 2026	28.40	29.05	27.66	27.67	27.67	-3.66%	80,643,663
Oct 13, 2026	27.50	29.18	27.45	28.72	28.72	0.56%	108,026,415
Oct 12, 2026	30.10	30.10	28.51	28.56	28.56	-5.08%	102,929,438
Oct 9, 2026	30.00	30.34	28.48	30.09	30.09	-1.31%	149,051,167
Oct 8, 2026	31.21	31.78	30.31	30.49	30.49	-2.06%	96,542,532
Sep 30, 2026	31.70	31.85	31.00	31.13	31.13	-0.64%	85,013,847
Sep 29, 2026	30.76	31.52	30.69	31.33	31.33	0.03%	112,426,242
Sep 28, 2026	34.50	34.55	31.32	31.32	31.32	-10.00%	235,313,184
Sep 24, 2026	35.70	36.07	34.79	34.80	34.80	-2.74%	120,257,584
Sep 23, 2026	36.60	36.78	35.54	35.78	35.78	-2.98%	170,381,437
Sep 22, 2026	37.54	38.48	36.50	36.88	36.88	-0.19%	285,841,702
Sep 21, 2026	36.10	37.25	36.10	36.95	36.95	2.70%	236,745,251
Sep 18, 2026	36.90	36.90	35.32	35.98	35.98	-1.13%	292,511,875
Sep 17, 2026	34.90	36.47	34.90	36.39	36.39	3.41%	309,807,918
Sep 16, 2026	34.50	35.66	34.28	35.19	35.19	1.91%	255,445,122
Sep 15, 2026	33.39	35.18	33.22	34.53	34.53	1.86%	234,891,444
Sep 14, 2026	33.84	34.78	32.82	33.90	33.90	-1.71%	183,067,513
Sep 11, 2026	32.66	34.56	32.66	34.49	34.49	3.57%	265,520,892
Sep 10, 2026	33.70	33.90	33.24	33.30	33.30	-2.40%	127,855,123
Sep 9, 2026	33.40	34.39	33.21	34.12	34.12	4.95%	264,496,886
Sep 8, 2026	32.82	33.43	32.32	32.51	32.51	-0.64%	147,232,824
Sep 7, 2026	32.10	32.85	31.97	32.72	32.72	3.22%	126,332,020
Sep 4, 2026	33.16	33.40	31.50	31.70	31.70	-3.68%	146,618,666
Sep 3, 2026	33.99	34.10	32.66	32.91	32.91	-2.17%	135,270,596
Sep 2, 2026	33.35	34.20	33.01	33.64	33.64	-1.09%	133,905,377
Sep 1, 2026	35.30	35.30	33.85	34.01	34.01	-3.33%	168,137,566
Aug 31, 2026	34.29	35.41	34.29	35.18	35.18	0.40%	172,942,720
Aug 28, 2026	35.70	36.39	35.01	35.04	35.04	-2.88%	266,873,981
Aug 27, 2026	33.80	36.13	33.80	36.08	36.08	7.99%	334,289,892
Aug 26, 2026	33.98	34.16	33.20	33.41	33.41	-1.42%	174,553,137
Aug 25, 2026	31.80	34.65	31.31	33.89	33.89	4.18%	251,959,256
Aug 24, 2026	33.42	33.43	31.78	32.53	32.53	-2.69%	153,285,310
Aug 21, 2026	32.40	33.80	32.02	33.43	33.43	1.80%	154,790,475
Aug 20, 2026	32.44	33.43	31.68	32.84	32.84	2.56%	192,778,157
Aug 19, 2026	33.88	34.05	31.76	32.02	32.02	-9.27%	263,089,377
Aug 18, 2026	35.85	36.80	35.03	35.29	35.29	-1.70%	281,408,993
Aug 17, 2026	35.59	36.15	35.02	35.90	35.90	0.98%	356,320,256
Aug 14, 2026	33.33	35.75	33.12	35.55	35.55	8.05%	385,865,400
Aug 13, 2026	34.01	34.49	32.88	32.90	32.90	-1.94%	256,128,871
Aug 12, 2026	32.38	33.87	32.25	33.55	33.55	3.74%	224,519,209
Aug 11, 2026	32.33	33.20	31.87	32.34	32.34	-1.76%	191,437,604
Aug 10, 2026	34.11	34.34	32.22	32.92	32.92	-2.23%	260,500,261
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%	360,451,362
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