SHA:603500 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	13.48	13.58	13.22	13.54	13.54	0.89%	8,359,669
Jan 29, 2026	13.70	13.80	13.36	13.42	13.42	-2.04%	7,881,692
Jan 28, 2026	13.74	13.93	13.61	13.70	13.70	-0.58%	6,152,639
Jan 27, 2026	13.78	13.99	13.57	13.78	13.78	0.36%	8,353,651
Jan 26, 2026	14.00	14.05	13.64	13.73	13.73	-2.00%	8,416,515
Jan 23, 2026	13.71	14.10	13.71	14.01	14.01	2.26%	8,972,033
Jan 22, 2026	13.85	13.92	13.51	13.70	13.70	-0.80%	12,024,340
Jan 21, 2026	13.32	13.85	13.26	13.81	13.81	2.91%	7,352,337
Jan 20, 2026	13.18	13.63	13.12	13.42	13.42	2.60%	11,067,950
Jan 19, 2026	12.96	13.13	12.75	13.08	13.08	0.93%	7,382,829
Jan 16, 2026	12.59	12.97	12.51	12.96	12.96	3.43%	8,701,715
Jan 15, 2026	12.45	12.55	12.39	12.53	12.53	0.72%	5,606,978
Jan 14, 2026	12.75	12.75	12.33	12.44	12.44	-1.89%	10,282,920
Jan 13, 2026	12.64	12.83	12.52	12.68	12.68	0.96%	10,457,220
Jan 12, 2026	12.35	12.58	12.19	12.56	12.56	2.87%	9,408,307
Jan 9, 2026	12.15	12.22	12.05	12.21	12.21	0.66%	7,631,825
Jan 8, 2026	12.09	12.27	12.00	12.13	12.13	0.08%	8,226,126
Jan 7, 2026	12.24	12.33	12.05	12.12	12.12	-0.98%	6,750,664
Jan 6, 2026	12.15	12.48	12.12	12.24	12.24	0.74%	5,878,313
Jan 5, 2026	12.05	12.22	12.00	12.15	12.15	1.42%	6,130,853
Dec 31, 2025	12.00	12.04	11.82	11.98	11.98	0.25%	5,297,433
Dec 30, 2025	11.86	11.96	11.78	11.95	11.95	0.50%	4,252,674
Dec 29, 2025	11.90	12.00	11.78	11.89	11.89	-0.08%	4,173,202
Dec 26, 2025	12.02	12.10	11.83	11.90	11.90	-1.24%	4,893,400
Dec 25, 2025	11.81	12.05	11.80	12.05	12.05	2.12%	5,374,929
Dec 24, 2025	11.58	11.85	11.52	11.80	11.80	2.52%	4,376,454
Dec 23, 2025	11.58	11.62	11.46	11.51	11.51	-0.95%	3,984,320
Dec 22, 2025	11.50	11.68	11.46	11.62	11.62	1.31%	5,784,588
Dec 19, 2025	11.71	11.74	11.46	11.47	11.47	-2.05%	9,786,078
Dec 18, 2025	11.11	12.03	11.09	11.71	11.71	4.93%	13,902,000
Dec 17, 2025	11.07	11.22	10.92	11.16	11.16	1.00%	4,980,880
Dec 16, 2025	11.27	11.30	11.05	11.05	11.05	-1.95%	4,061,820
Dec 15, 2025	11.33	11.40	11.23	11.27	11.27	-0.62%	3,532,399
Dec 12, 2025	11.32	11.49	11.32	11.34	11.34	-	5,104,100
Dec 11, 2025	11.61	11.63	11.32	11.34	11.34	-1.73%	5,295,800
Dec 10, 2025	11.45	11.66	11.38	11.54	11.54	1.05%	5,786,500
Dec 9, 2025	11.33	11.49	11.30	11.42	11.42	0.88%	4,840,568
Dec 8, 2025	11.48	11.52	11.27	11.32	11.32	-0.35%	5,038,482
Dec 5, 2025	11.17	11.36	11.11	11.36	11.36	1.70%	3,306,259
Dec 4, 2025	11.20	11.28	11.04	11.17	11.17	-0.18%	2,922,569
Dec 3, 2025	11.24	11.31	11.13	11.19	11.19	0.18%	3,781,400
Dec 2, 2025	11.33	11.44	11.15	11.17	11.17	-1.59%	3,748,878
Dec 1, 2025	11.40	11.75	11.32	11.35	11.35	-0.79%	5,453,667
Nov 28, 2025	11.05	11.48	11.00	11.44	11.44	3.53%	5,241,655
Nov 27, 2025	10.91	11.13	10.90	11.05	11.05	1.28%	4,176,640
Nov 26, 2025	11.03	11.17	10.86	10.91	10.91	-1.18%	5,232,472
Nov 25, 2025	11.02	11.14	10.94	11.04	11.04	1.10%	4,800,241
Nov 24, 2025	11.10	11.12	10.82	10.92	10.92	0.18%	6,606,833
Nov 21, 2025	11.41	11.53	10.89	10.90	10.90	-5.55%	9,326,758
Nov 20, 2025	12.00	12.06	11.43	11.54	11.54	-2.86%	7,965,399