SHA:603050 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	22.23	23.92	22.11	23.65	-	6.68%	11,140,784
Mar 5, 2026	21.71	22.50	21.71	22.17	22.17	3.74%	8,024,118
Mar 4, 2026	20.77	21.97	20.67	21.37	21.37	2.20%	6,831,447
Mar 3, 2026	21.68	21.78	20.81	20.91	20.91	-3.28%	5,774,965
Mar 2, 2026	21.58	21.99	21.37	21.62	21.62	-0.87%	4,917,951
Feb 27, 2026	22.20	22.29	21.75	21.81	21.81	-2.68%	5,067,887
Feb 26, 2026	21.66	22.71	21.62	22.41	22.41	3.51%	6,882,433
Feb 25, 2026	21.85	21.94	21.55	21.65	21.65	-0.46%	4,605,766
Feb 24, 2026	21.40	22.00	21.16	21.75	21.75	2.55%	5,863,842
Feb 13, 2026	21.20	21.40	20.71	21.21	21.21	-0.19%	3,947,922
Feb 12, 2026	20.30	21.50	20.15	21.25	21.25	1.43%	7,537,574
Feb 11, 2026	20.61	21.23	20.44	20.95	20.95	1.65%	4,036,773
Feb 10, 2026	20.50	20.81	20.33	20.61	20.61	0.15%	2,962,723
Feb 9, 2026	20.65	20.74	20.40	20.58	20.58	0.68%	2,768,717
Feb 6, 2026	20.30	20.75	20.23	20.44	20.44	-0.24%	2,533,611
Feb 5, 2026	21.10	21.13	20.33	20.49	20.49	-3.39%	4,557,444
Feb 4, 2026	21.22	21.44	20.67	21.21	21.21	-0.09%	5,155,293
Feb 3, 2026	20.91	21.35	20.68	21.23	21.23	1.48%	7,099,056
Feb 2, 2026	21.15	21.60	20.90	20.92	20.92	-0.85%	7,759,987
Jan 30, 2026	20.71	21.19	19.89	21.10	21.10	1.88%	8,339,181
Jan 29, 2026	21.23	21.49	20.56	20.71	20.71	-2.72%	5,248,439
Jan 28, 2026	21.44	21.78	21.16	21.29	21.29	-0.70%	6,192,599
Jan 27, 2026	21.74	21.88	20.75	21.44	21.44	-1.38%	9,123,979
Jan 26, 2026	20.41	22.17	20.19	21.74	21.74	7.89%	14,935,800
Jan 23, 2026	19.77	20.37	19.50	20.15	20.15	1.97%	6,928,460
Jan 22, 2026	19.88	20.00	19.59	19.76	19.76	-0.55%	5,123,070
Jan 21, 2026	19.52	19.91	19.15	19.87	19.87	0.81%	7,925,075
Jan 20, 2026	19.55	19.87	19.22	19.71	19.71	1.13%	9,142,867
Jan 19, 2026	18.76	19.67	18.75	19.49	19.49	3.84%	13,177,970
Jan 16, 2026	19.15	19.50	18.60	18.77	18.77	0.86%	7,756,774
Jan 15, 2026	17.98	19.10	17.95	18.61	18.61	2.59%	8,818,453
Jan 14, 2026	18.33	18.43	17.90	18.14	18.14	-0.87%	6,561,366
Jan 13, 2026	18.30	18.66	18.13	18.30	18.30	-0.05%	6,674,571
Jan 12, 2026	18.57	18.59	18.16	18.31	18.31	-0.92%	4,871,871
Jan 9, 2026	18.49	18.65	18.36	18.48	18.48	-0.11%	3,622,566
Jan 8, 2026	18.71	18.71	18.41	18.50	18.50	-1.28%	4,193,673
Jan 7, 2026	18.68	18.94	18.60	18.74	18.74	-0.11%	3,643,331
Jan 6, 2026	18.95	19.13	18.56	18.76	18.76	-	5,206,138
Jan 5, 2026	18.01	19.15	18.01	18.76	18.76	4.11%	9,423,668
Dec 31, 2025	17.52	18.39	17.52	18.02	18.02	3.15%	7,936,651
Dec 30, 2025	17.63	17.82	17.35	17.47	17.47	-0.51%	2,887,888
Dec 29, 2025	17.77	17.77	17.39	17.56	17.56	-0.73%	2,476,257
Dec 26, 2025	17.91	17.92	17.56	17.69	17.69	-1.23%	2,504,246
Dec 25, 2025	17.77	17.92	17.68	17.91	17.91	0.67%	2,552,640
Dec 24, 2025	17.20	18.12	17.16	17.79	17.79	3.49%	5,180,383
Dec 23, 2025	17.30	17.30	17.11	17.19	17.19	0.23%	2,029,094
Dec 22, 2025	17.33	17.62	17.11	17.15	17.15	-0.87%	3,589,805
Dec 19, 2025	17.30	17.57	17.25	17.30	17.30	-	2,376,388
Dec 18, 2025	17.70	17.70	17.28	17.30	17.30	-2.48%	3,928,236
Dec 17, 2025	17.65	17.82	17.45	17.74	17.74	0.06%	2,706,468