SHA:603050 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	13.73	13.73	13.35	13.40	13.40	-1.11%	1,589,778
Nov 12, 2026	13.88	13.88	13.55	13.55	13.55	-2.24%	1,576,830
Nov 11, 2026	13.80	13.92	13.70	13.86	13.86	0.95%	1,832,999
Nov 10, 2026	13.82	13.89	13.68	13.73	13.73	0.07%	1,710,513
Nov 9, 2026	14.05	14.18	13.72	13.72	13.72	-1.65%	2,374,578
Nov 6, 2026	13.73	14.09	13.69	13.95	13.95	-0.43%	2,210,900
Nov 5, 2026	13.78	14.20	13.63	14.01	14.01	2.86%	2,864,348
Nov 4, 2026	13.42	13.70	13.18	13.62	13.62	1.04%	2,747,407
Nov 3, 2026	13.35	13.88	13.15	13.48	13.48	1.43%	3,568,000
Nov 2, 2026	13.07	13.29	12.83	13.29	13.29	1.84%	3,783,578
Oct 30, 2026	13.54	13.65	13.05	13.05	13.05	-2.83%	3,719,848
Oct 29, 2026	13.72	13.81	13.40	13.43	13.43	-4.00%	3,745,161
Oct 28, 2026	14.24	14.24	13.81	13.99	13.99	-0.07%	2,876,461
Oct 27, 2026	14.48	14.64	13.99	14.00	14.00	-2.71%	2,255,700
Oct 26, 2026	14.60	14.80	14.35	14.39	14.39	-1.91%	2,185,828
Oct 23, 2026	14.58	14.75	13.92	14.67	14.67	0.62%	4,145,229
Oct 22, 2026	15.04	15.08	14.56	14.58	14.58	-2.41%	2,661,547
Oct 21, 2026	15.05	15.22	14.80	14.94	14.94	-0.27%	3,078,373
Oct 20, 2026	15.25	15.38	14.89	14.98	14.98	-2.28%	3,233,257
Oct 19, 2026	15.28	15.39	15.11	15.33	15.33	0.33%	1,648,320
Oct 16, 2026	15.30	15.52	15.17	15.28	15.28	1.06%	2,291,735
Oct 15, 2026	15.28	15.45	15.06	15.12	15.12	-2.95%	2,906,404
Oct 14, 2026	15.85	16.08	15.55	15.58	15.58	-2.75%	2,201,918
Oct 13, 2026	15.90	16.10	15.70	16.02	16.02	0.31%	1,760,318
Oct 12, 2026	16.01	16.16	15.90	15.97	15.97	-0.13%	2,026,266
Oct 9, 2026	15.92	16.06	15.70	15.99	15.99	0.44%	2,856,392
Oct 8, 2026	16.45	16.46	15.86	15.92	15.92	-2.63%	3,118,688
Sep 30, 2026	16.62	16.62	16.23	16.35	16.35	-0.61%	2,988,677
Sep 29, 2026	16.40	16.64	16.40	16.45	16.45	-0.36%	2,054,273
Sep 28, 2026	16.82	16.86	16.43	16.51	16.51	-1.90%	3,775,169
Sep 24, 2026	17.35	17.35	16.77	16.83	16.83	-2.60%	3,119,476
Sep 23, 2026	17.28	17.35	17.04	17.28	17.28	-	1,831,603
Sep 22, 2026	17.98	17.98	17.00	17.28	17.28	-4.11%	8,485,791
Sep 21, 2026	18.09	18.28	17.94	18.02	18.02	-0.39%	2,223,648
Sep 18, 2026	18.15	18.33	18.01	18.09	18.09	0.11%	2,737,795
Sep 17, 2026	17.97	18.11	17.85	18.07	18.07	0.61%	1,540,386
Sep 16, 2026	17.98	18.20	17.72	17.96	17.96	-0.50%	2,515,341
Sep 15, 2026	17.80	18.33	17.80	18.05	18.05	0.84%	3,442,748
Sep 14, 2026	17.89	18.04	17.70	17.90	17.90	0.06%	1,770,755
Sep 11, 2026	18.15	18.34	17.82	17.89	17.89	-2.51%	4,727,954
Sep 10, 2026	18.06	18.40	18.00	18.35	18.35	1.16%	2,215,204
Sep 9, 2026	18.18	18.27	17.97	18.14	18.14	-0.22%	1,641,740
Sep 8, 2026	18.30	18.34	18.05	18.18	18.18	-0.76%	2,404,476
Sep 7, 2026	18.55	18.64	18.08	18.32	18.32	-0.97%	2,996,684
Sep 4, 2026	18.51	18.95	18.40	18.50	18.50	-	4,108,470
Sep 3, 2026	18.25	18.64	18.11	18.50	18.50	2.10%	3,754,331
Sep 2, 2026	17.90	18.18	17.81	18.12	18.12	0.22%	2,047,433
Sep 1, 2026	18.05	18.18	17.90	18.08	18.08	0.78%	1,831,648
Aug 31, 2026	17.81	18.15	17.75	17.94	17.94	0.22%	1,859,435
Aug 28, 2026	17.97	18.07	17.70	17.90	17.90	0.06%	2,125,264