SHA:603050 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 16, 2025	17.96	18.04	17.65	17.73	17.73	-1.39%	3,160,769
Dec 15, 2025	17.90	18.31	17.80	17.98	17.98	-0.44%	3,841,337
Dec 12, 2025	18.05	18.25	17.87	18.06	18.06	1.35%	6,839,566
Dec 11, 2025	17.93	18.18	17.81	17.82	17.82	-0.50%	3,566,589
Dec 10, 2025	18.00	18.18	17.80	17.91	17.91	-0.72%	4,023,610
Dec 9, 2025	17.15	18.27	17.07	18.04	18.04	5.25%	8,392,074
Dec 8, 2025	17.18	17.21	16.61	17.14	17.14	-1.27%	5,189,914
Dec 5, 2025	17.14	17.46	17.10	17.36	17.36	1.28%	2,948,309
Dec 4, 2025	17.03	17.34	17.00	17.14	17.14	0.35%	3,409,997
Dec 3, 2025	17.09	17.18	16.94	17.08	17.08	-	2,070,135
Dec 2, 2025	17.26	17.28	17.00	17.08	17.08	-1.04%	2,037,710
Dec 1, 2025	17.19	17.36	17.01	17.26	17.26	0.64%	2,315,162
Nov 28, 2025	16.83	17.22	16.83	17.15	17.15	1.12%	2,883,038
Nov 27, 2025	16.98	17.13	16.90	16.96	16.96	-0.06%	2,116,647
Nov 26, 2025	17.00	17.14	16.86	16.97	16.97	-0.41%	2,590,547
Nov 25, 2025	16.96	17.23	16.89	17.04	17.04	1.43%	3,169,113
Nov 24, 2025	16.71	17.33	16.61	16.80	16.80	0.54%	3,902,944
Nov 21, 2025	17.35	17.42	16.50	16.71	16.71	-4.46%	7,382,880
Nov 20, 2025	17.68	17.82	17.43	17.49	17.49	-0.79%	2,536,455
Nov 19, 2025	17.83	18.10	17.50	17.63	17.63	-1.56%	3,404,383
Nov 18, 2025	18.34	18.37	17.71	17.91	17.91	-2.29%	5,363,884
Nov 17, 2025	18.51	18.56	17.96	18.33	18.33	-0.97%	4,144,254
Nov 14, 2025	18.83	18.86	18.44	18.51	18.51	-2.01%	3,399,785
Nov 13, 2025	18.99	19.04	18.72	18.89	18.89	-0.74%	4,396,012