SHA:600522 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	33.99	34.10	32.66	32.91	32.91	-2.17%	134,119,139
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%	168,137,500
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%	192,778,100
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%	260,500,200
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