SHA:603050 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 6, 2026	18.65	18.68	18.16	18.35	18.35	-1.56%	2,656,027
Aug 5, 2026	18.39	18.66	18.33	18.64	18.64	1.36%	2,814,030
Aug 4, 2026	18.57	18.60	18.30	18.39	18.39	-0.54%	3,143,039
Aug 3, 2026	18.25	18.70	18.15	18.49	18.49	1.37%	2,413,164
Jul 31, 2026	18.51	18.51	18.16	18.24	18.24	0.50%	2,357,575
Jul 30, 2026	18.26	18.38	17.90	18.15	18.15	-0.38%	2,657,796
Jul 29, 2026	17.88	18.54	17.85	18.22	18.22	1.62%	3,618,488
Jul 28, 2026	18.12	18.12	17.75	17.93	17.93	-0.11%	2,600,593
Jul 27, 2026	17.70	18.19	17.70	17.95	17.95	0.90%	3,434,204
Jul 24, 2026	18.50	18.87	17.70	17.79	17.79	-4.71%	6,655,413
Jul 23, 2026	16.97	18.67	16.86	18.67	18.67	10.02%	9,073,264
Jul 22, 2026	17.44	17.48	16.87	16.97	16.97	-0.47%	2,962,907
Jul 21, 2026	17.56	17.71	16.40	17.05	17.05	-3.84%	6,618,743
Jul 20, 2026	17.68	18.32	17.62	17.73	17.73	0.06%	3,175,624
Jul 17, 2026	18.80	18.86	17.46	17.72	17.72	-6.09%	5,825,059
Jul 16, 2026	19.07	19.07	18.79	18.87	18.87	-1.05%	2,154,865
Jul 15, 2026	19.13	19.19	18.93	19.07	19.07	-0.05%	2,214,766
Jul 14, 2026	18.86	19.15	18.61	19.08	19.08	0.37%	2,444,289
Jul 13, 2026	19.10	19.15	18.88	19.01	19.01	-1.09%	2,892,427
Jul 10, 2026	19.57	19.77	19.21	19.22	19.22	-1.94%	3,682,006
Jul 9, 2026	19.16	19.60	18.82	19.60	19.60	2.14%	5,097,916
Jul 8, 2026	19.52	19.52	18.95	19.19	19.19	-1.44%	4,220,484
Jul 7, 2026	19.53	20.13	19.20	19.47	19.47	-0.71%	5,226,983
Jul 6, 2026	20.69	20.99	19.54	19.61	19.61	-4.94%	7,047,771