SHA:603050 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	18.51	18.51	18.16	18.24	18.24	0.50%	2,357,575
Jul 30, 2026	18.26	18.38	17.90	18.15	18.15	-0.38%	2,657,796
Jul 29, 2026	17.88	18.54	17.85	18.22	18.22	1.62%	3,618,488
Jul 28, 2026	18.12	18.12	17.75	17.93	17.93	-0.11%	2,600,593
Jul 27, 2026	17.70	18.19	17.70	17.95	17.95	0.90%	3,434,204
Jul 24, 2026	18.50	18.87	17.70	17.79	17.79	-4.71%	6,655,413
Jul 23, 2026	16.97	18.67	16.86	18.67	18.67	10.02%	9,073,264
Jul 22, 2026	17.44	17.48	16.87	16.97	16.97	-0.47%	2,962,907
Jul 21, 2026	17.56	17.71	16.40	17.05	17.05	-3.84%	6,618,743
Jul 20, 2026	17.68	18.32	17.62	17.73	17.73	0.06%	3,175,624
Jul 17, 2026	18.80	18.86	17.46	17.72	17.72	-6.09%	5,825,059
Jul 16, 2026	19.07	19.07	18.79	18.87	18.87	-1.05%	2,154,865
Jul 15, 2026	19.13	19.19	18.93	19.07	19.07	-0.05%	2,214,766
Jul 14, 2026	18.86	19.15	18.61	19.08	19.08	0.37%	2,444,289
Jul 13, 2026	19.10	19.15	18.88	19.01	19.01	-1.09%	2,892,427
Jul 10, 2026	19.57	19.77	19.21	19.22	19.22	-1.94%	3,682,006
Jul 9, 2026	19.16	19.60	18.82	19.60	19.60	2.14%	5,097,916
Jul 8, 2026	19.52	19.52	18.95	19.19	19.19	-1.44%	4,220,484
Jul 7, 2026	19.53	20.13	19.20	19.47	19.47	-0.71%	5,226,983
Jul 6, 2026	20.69	20.99	19.54	19.61	19.61	-4.94%	7,047,771
Jul 3, 2026	20.86	21.40	20.60	20.63	20.63	-2.13%	9,063,862
Jul 2, 2026	20.03	21.75	19.87	21.08	21.08	4.46%	12,213,208
Jul 1, 2026	19.89	20.64	19.80	20.18	20.18	3.17%	9,270,312
Jun 30, 2026	19.10	19.76	18.86	19.56	19.56	2.46%	7,001,218
Jun 29, 2026	19.15	19.97	18.51	19.09	19.09	-0.10%	8,098,693
Jun 26, 2026	19.49	19.70	18.91	19.11	19.11	-1.80%	5,480,240
Jun 25, 2026	19.10	19.98	18.61	19.46	19.46	1.09%	8,675,392
Jun 24, 2026	19.06	19.56	18.70	19.25	19.25	0.73%	5,709,607
Jun 23, 2026	19.25	19.41	18.91	19.11	19.11	-0.62%	4,418,876
Jun 22, 2026	19.50	19.54	18.75	19.23	19.23	-0.57%	5,507,712
Jun 18, 2026	19.50	19.80	19.13	19.34	19.34	-1.07%	4,926,696
Jun 17, 2026	19.90	19.97	19.36	19.55	19.55	-2.40%	7,128,886
Jun 16, 2026	20.15	20.45	19.83	20.03	20.03	-0.10%	8,004,226
Jun 15, 2026	20.11	21.19	19.95	20.05	20.05	-3.28%	16,465,399
Jun 12, 2026	19.65	21.19	19.50	20.73	20.73	7.63%	17,038,251
Jun 11, 2026	19.47	19.61	19.15	19.26	19.26	-1.03%	5,549,309
Jun 10, 2026	19.63	19.98	19.32	19.46	19.46	-2.85%	6,840,132
Jun 9, 2026	19.70	20.50	19.14	20.03	20.03	3.94%	11,886,423
Jun 8, 2026	18.90	19.76	18.70	19.27	19.27	-3.41%	9,787,212
Jun 5, 2026	20.49	21.00	19.80	19.95	19.95	-2.73%	9,469,448
Jun 4, 2026	20.89	22.37	20.33	20.51	20.51	-2.80%	13,898,514
Jun 3, 2026	22.66	22.70	20.90	21.10	21.10	-6.80%	12,473,500
Jun 2, 2026	23.10	23.47	22.12	22.64	22.64	-3.08%	11,590,964
Jun 1, 2026	24.86	25.20	23.25	23.36	23.36	-6.45%	17,859,710
May 29, 2026	25.52	27.38	24.79	24.97	24.97	0.32%	36,182,997
May 28, 2026	23.02	24.89	23.02	24.89	24.89	9.99%	8,219,244
May 27, 2026	23.00	23.78	22.50	22.63	22.63	-3.25%	8,370,662
May 26, 2026	22.50	24.19	21.86	23.39	23.39	5.41%	13,520,810
May 25, 2026	22.75	23.24	21.53	22.19	22.19	-3.40%	10,099,430
May 22, 2026	23.00	24.40	22.81	22.97	22.97	-0.13%	8,069,590