SHA:603050 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	23.66	25.45	22.85	23.00	23.00	-2.46%	12,123,970
May 20, 2026	23.89	24.13	23.15	23.58	23.58	-2.28%	7,976,239
May 19, 2026	23.58	25.17	23.58	24.13	24.13	1.30%	11,252,961
May 18, 2026	22.92	24.55	21.80	23.82	23.82	5.21%	14,137,219
May 15, 2026	24.95	25.20	22.45	22.64	22.64	-9.08%	13,139,377
May 14, 2026	25.34	25.64	24.62	24.90	24.90	-1.35%	9,550,634
May 13, 2026	24.30	25.82	24.10	25.24	25.24	3.36%	11,894,156
May 12, 2026	25.01	25.38	24.34	24.42	24.42	-2.68%	10,206,070
May 11, 2026	25.60	26.50	24.92	25.29	25.09	3.95%	15,637,190
May 8, 2026	23.90	24.96	23.51	24.33	24.14	-0.04%	12,495,770
May 7, 2026	23.66	24.80	23.54	24.34	24.15	3.05%	22,218,430
May 6, 2026	22.18	23.87	22.00	23.62	23.43	8.85%	22,492,850
Apr 30, 2026	20.91	21.98	20.34	21.70	21.53	7.69%	12,953,880
Apr 29, 2026	18.90	20.70	18.58	20.15	19.99	4.68%	10,771,240
Apr 28, 2026	19.22	19.30	18.84	19.25	19.10	0.21%	3,244,514
Apr 27, 2026	19.28	19.42	19.07	19.21	19.06	-0.31%	2,804,412
Apr 24, 2026	19.25	19.58	19.12	19.27	19.12	-0.77%	2,661,101
Apr 23, 2026	19.80	20.10	19.30	19.42	19.27	-2.07%	3,879,871
Apr 22, 2026	19.70	19.90	19.39	19.83	19.67	0.66%	3,466,106
Apr 21, 2026	19.90	19.95	19.58	19.70	19.55	-1.01%	3,031,756
Apr 20, 2026	19.97	20.20	19.65	19.90	19.74	0.10%	3,600,412
Apr 17, 2026	19.83	19.99	19.45	19.88	19.72	0.30%	3,832,729
Apr 16, 2026	19.67	19.97	19.43	19.82	19.66	0.76%	3,606,663
Apr 15, 2026	19.97	20.08	19.52	19.67	19.52	-0.86%	4,882,438
Apr 14, 2026	19.60	19.90	19.60	19.84	19.68	0.97%	2,565,145
Apr 13, 2026	19.56	19.75	19.25	19.65	19.50	-0.25%	3,105,576
Apr 10, 2026	19.42	20.00	19.42	19.70	19.55	1.44%	3,086,548
Apr 9, 2026	19.50	19.52	19.10	19.42	19.27	-1.37%	3,417,700
Apr 8, 2026	19.16	19.76	19.12	19.69	19.54	4.57%	4,347,254
Apr 7, 2026	19.25	19.30	18.65	18.83	18.68	-2.33%	3,868,809