SHA:603050 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 3, 2026	19.82	19.92	19.15	19.28	19.13	-2.48%	3,348,389
Apr 2, 2026	20.07	20.42	19.63	19.77	19.61	-1.89%	3,585,186
Apr 1, 2026	20.20	20.65	19.97	20.15	19.99	1.21%	3,431,742
Mar 31, 2026	20.69	20.69	19.82	19.91	19.75	-3.68%	5,682,734
Mar 30, 2026	21.37	21.47	20.24	20.67	20.51	-4.70%	6,330,145
Mar 27, 2026	21.12	22.00	21.04	21.69	21.52	1.17%	4,505,294
Mar 26, 2026	21.99	22.03	21.25	21.44	21.27	-2.77%	4,901,107
Mar 25, 2026	22.34	22.98	21.90	22.05	21.88	-0.63%	6,586,538
Mar 24, 2026	21.85	22.70	21.56	22.19	22.02	4.77%	7,687,686
Mar 23, 2026	21.92	22.24	20.98	21.18	21.01	-5.49%	8,903,286
Mar 20, 2026	23.32	23.32	22.40	22.41	22.23	-1.97%	6,360,660
Mar 19, 2026	24.08	24.08	22.78	22.86	22.68	-6.20%	8,613,384
Mar 18, 2026	24.40	24.95	23.88	24.37	24.18	-0.33%	8,866,398
Mar 17, 2026	23.70	25.66	23.66	24.45	24.26	2.43%	17,233,020