SHA:600522 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2026	60.10	60.13	55.93	56.43	-	-7.00%	205,825,847
Jun 30, 2026	59.81	61.50	58.05	60.68	60.68	3.13%	251,737,700
Jun 29, 2026	60.00	62.26	56.39	58.84	58.84	-4.00%	319,212,262
Jun 26, 2026	65.66	66.48	61.29	61.29	61.29	-10.00%	395,453,000
Jun 25, 2026	63.40	68.10	61.81	68.10	68.10	10.00%	316,083,276
Jun 24, 2026	60.00	63.99	59.80	61.91	61.91	0.29%	299,112,355
Jun 23, 2026	60.30	64.64	58.47	61.73	61.73	3.52%	323,977,914
Jun 22, 2026	58.38	61.18	57.57	59.63	59.63	5.45%	299,380,164
Jun 18, 2026	54.13	57.77	54.13	56.55	56.55	2.99%	284,626,300
Jun 17, 2026	52.65	56.32	52.63	54.91	54.91	1.40%	309,659,000
Jun 16, 2026	51.40	55.16	51.00	54.15	54.15	5.45%	317,582,100
Jun 15, 2026	49.97	51.47	46.88	51.35	51.35	5.66%	309,924,200
Jun 12, 2026	50.72	52.20	48.59	48.60	48.60	-1.36%	330,123,500
Jun 11, 2026	49.69	51.00	48.05	49.27	49.27	-1.85%	289,909,100
Jun 10, 2026	52.50	53.79	49.18	50.20	50.20	-7.86%	383,672,400
Jun 9, 2026	50.53	54.48	48.56	54.48	54.48	9.99%	484,808,226
Jun 8, 2026	44.00	50.68	44.00	49.53	49.53	7.51%	513,156,539
Jun 5, 2026	45.08	49.37	44.95	46.07	46.07	0.02%	406,564,800
Jun 4, 2026	43.81	47.18	43.81	46.06	46.06	2.40%	354,368,100
Jun 3, 2026	43.89	46.98	43.40	44.98	44.98	4.87%	419,182,200
Jun 2, 2026	39.03	43.33	39.03	42.89	42.89	8.89%	405,978,200
Jun 1, 2026	42.00	42.15	39.07	39.39	39.39	-6.64%	246,232,400
May 29, 2026	41.00	43.60	38.85	42.19	42.19	4.12%	385,229,968
May 28, 2026	39.25	40.74	37.75	40.52	40.52	3.76%	240,048,858
May 27, 2026	39.80	40.90	38.82	39.05	39.05	-3.53%	222,174,700
May 26, 2026	42.00	42.05	39.26	40.48	40.48	-5.62%	293,174,000
May 25, 2026	44.29	44.66	41.80	42.89	42.89	-2.12%	280,949,600
May 22, 2026	42.69	43.88	42.48	43.82	43.82	4.58%	226,491,400
May 21, 2026	45.00	45.77	41.85	41.90	41.90	-7.73%	308,539,800
May 20, 2026	44.55	47.40	43.80	45.41	45.41	1.93%	339,723,000
May 19, 2026	43.00	44.90	41.29	44.55	44.55	1.37%	319,664,700
May 18, 2026	41.90	44.68	41.90	43.95	43.95	7.22%	326,211,600
May 15, 2026	44.38	44.90	40.11	40.99	40.99	-7.05%	365,149,200
May 14, 2026	44.50	45.96	43.68	44.10	44.10	1.15%	374,586,700
May 13, 2026	42.54	43.94	42.54	43.60	43.60	-1.09%	285,206,600
May 12, 2026	44.00	46.18	43.25	44.08	44.08	0.50%	428,131,000
May 11, 2026	44.98	44.99	42.75	43.86	43.86	7.24%	414,883,200
May 8, 2026	38.20	41.16	38.20	40.90	40.90	6.57%	312,118,000
May 7, 2026	36.10	38.38	35.00	38.38	38.38	10.00%	289,108,000
May 6, 2026	33.67	35.25	33.67	34.89	34.89	5.34%	234,412,000
Apr 30, 2026	34.30	34.35	32.51	33.12	33.12	-3.38%	212,348,700
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%	264,772,900
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%	209,921,000
Apr 23, 2026	34.00	35.04	33.20	34.07	34.07	-2.15%	285,776,200
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%	224,783,800
Apr 17, 2026	28.01	28.50	27.62	28.14	28.14	0.50%	160,528,100