SHA:603050 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 27, 2026	18.00	18.03	17.76	17.89	17.89	-0.50%	1,916,820
Aug 26, 2026	17.94	18.06	17.76	17.98	17.98	0.22%	2,329,278
Aug 25, 2026	17.38	18.09	17.38	17.94	17.94	2.05%	3,048,392
Aug 24, 2026	18.39	18.45	17.55	17.58	17.58	-5.13%	5,771,736
Aug 21, 2026	18.38	18.72	18.21	18.53	18.53	0.22%	2,494,873
Aug 20, 2026	18.61	19.10	18.36	18.49	18.49	-0.43%	4,100,050
Aug 19, 2026	18.88	19.42	18.50	18.57	18.57	-3.08%	5,199,768
Aug 18, 2026	18.77	19.73	18.60	19.16	19.16	1.97%	7,121,605
Aug 17, 2026	18.00	18.88	17.85	18.79	18.79	4.74%	9,355,708
Aug 14, 2026	17.95	17.96	17.62	17.94	17.94	0.06%	2,235,183
Aug 13, 2026	18.18	18.39	17.91	17.93	17.93	-2.13%	4,452,541
Aug 12, 2026	18.60	18.69	18.15	18.32	18.32	1.44%	4,377,934
Aug 11, 2026	18.38	18.38	17.77	18.06	18.06	-1.79%	3,723,986
Aug 10, 2026	18.08	18.40	17.92	18.39	18.39	2.00%	2,967,199
Aug 7, 2026	18.36	18.36	17.99	18.03	18.03	-1.74%	3,468,416