SHA:603050 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	23.90	24.96	23.51	24.33	24.33	-0.04%	12,495,771
May 7, 2026	23.66	24.80	23.54	24.34	24.34	3.05%	22,218,430
May 6, 2026	22.18	23.87	22.00	23.62	23.62	8.85%	22,492,850
Apr 30, 2026	20.91	21.98	20.34	21.70	21.70	7.69%	12,953,886
Apr 29, 2026	18.90	20.70	18.58	20.15	20.15	4.68%	10,771,249
Apr 28, 2026	19.22	19.30	18.84	19.25	19.25	0.21%	3,244,514
Apr 27, 2026	19.28	19.42	19.07	19.21	19.21	-0.31%	2,804,412
Apr 24, 2026	19.25	19.58	19.12	19.27	19.27	-0.77%	2,661,101
Apr 23, 2026	19.80	20.10	19.30	19.42	19.42	-2.07%	3,879,871
Apr 22, 2026	19.70	19.90	19.39	19.83	19.83	0.66%	3,466,106
Apr 21, 2026	19.90	19.95	19.58	19.70	19.70	-1.01%	3,031,756
Apr 20, 2026	19.97	20.20	19.65	19.90	19.90	0.10%	3,600,412
Apr 17, 2026	19.83	19.99	19.45	19.88	19.88	0.30%	3,832,729
Apr 16, 2026	19.67	19.97	19.43	19.82	19.82	0.76%	3,606,663
Apr 15, 2026	19.97	20.08	19.52	19.67	19.67	-0.86%	4,882,438
Apr 14, 2026	19.60	19.90	19.60	19.84	19.84	0.97%	2,565,145
Apr 13, 2026	19.56	19.75	19.25	19.65	19.65	-0.25%	3,105,576
Apr 10, 2026	19.42	20.00	19.42	19.70	19.70	1.44%	3,086,548
Apr 9, 2026	19.50	19.52	19.10	19.42	19.42	-1.37%	3,417,700
Apr 8, 2026	19.16	19.76	19.12	19.69	19.69	4.57%	4,347,254
Apr 7, 2026	19.25	19.30	18.65	18.83	18.83	-2.33%	3,868,809
Apr 3, 2026	19.82	19.92	19.15	19.28	19.28	-2.48%	3,348,389
Apr 2, 2026	20.07	20.42	19.63	19.77	19.77	-1.89%	3,585,186
Apr 1, 2026	20.20	20.65	19.97	20.15	20.15	1.21%	3,431,742
Mar 31, 2026	20.69	20.69	19.82	19.91	19.91	-3.68%	5,682,734
Mar 30, 2026	21.37	21.47	20.24	20.67	20.67	-4.70%	6,330,145
Mar 27, 2026	21.12	22.00	21.04	21.69	21.69	1.17%	4,505,294
Mar 26, 2026	21.99	22.03	21.25	21.44	21.44	-2.77%	4,901,107
Mar 25, 2026	22.34	22.98	21.90	22.05	22.05	-0.63%	6,586,538
Mar 24, 2026	21.85	22.70	21.56	22.19	22.19	4.77%	7,687,686
Mar 23, 2026	21.92	22.24	20.98	21.18	21.18	-5.49%	8,903,286
Mar 20, 2026	23.32	23.32	22.40	22.41	22.41	-1.97%	6,360,660
Mar 19, 2026	24.08	24.08	22.78	22.86	22.86	-6.20%	8,613,384
Mar 18, 2026	24.40	24.95	23.88	24.37	24.37	-0.33%	8,866,398
Mar 17, 2026	23.70	25.66	23.66	24.45	24.45	2.43%	17,233,029
Mar 16, 2026	23.04	23.96	21.70	23.87	23.87	5.90%	15,141,160
Mar 13, 2026	22.26	23.46	20.42	22.54	22.54	-0.49%	24,061,398
Mar 12, 2026	23.61	23.61	22.50	22.65	22.65	-3.45%	6,967,186
Mar 11, 2026	23.58	24.07	23.35	23.46	23.46	-1.47%	7,262,655
Mar 10, 2026	23.32	24.11	22.98	23.81	23.81	2.10%	7,816,123
Mar 9, 2026	23.67	23.87	22.60	23.32	23.32	-1.48%	9,428,243
Mar 6, 2026	22.23	23.92	22.11	23.67	23.67	6.77%	11,365,110
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