SHA:600522 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	32.86	32.99	29.00	29.25	-	-9.22%	154,931,074
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
Jun 1, 2026	42.00	42.15	39.07	39.39	39.15	-6.64%	246,232,400
May 29, 2026	41.00	43.60	38.85	42.19	41.93	4.12%	385,229,900
May 28, 2026	39.25	40.74	37.75	40.52	40.27	3.76%	240,048,800
May 27, 2026	39.80	40.90	38.82	39.05	38.81	-3.53%	222,174,700
May 26, 2026	42.00	42.05	39.26	40.48	40.23	-5.62%	293,174,000
May 25, 2026	44.29	44.66	41.80	42.89	42.63	-2.12%	280,949,600
May 22, 2026	42.69	43.88	42.48	43.82	43.55	4.58%	226,491,400
May 21, 2026	45.00	45.77	41.85	41.90	41.65	-7.73%	308,539,800
May 20, 2026	44.55	47.40	43.80	45.41	45.13	1.93%	339,723,000
May 19, 2026	43.00	44.90	41.29	44.55	44.28	1.37%	319,664,700
May 18, 2026	41.90	44.68	41.90	43.95	43.68	7.22%	326,211,600
May 15, 2026	44.38	44.90	40.11	40.99	40.74	-7.05%	365,149,200
May 14, 2026	44.50	45.96	43.68	44.10	43.83	1.15%	374,586,700
May 13, 2026	42.54	43.94	42.54	43.60	43.34	-1.09%	285,206,600
May 12, 2026	44.00	46.18	43.25	44.08	43.81	0.50%	428,131,000