SHA:603500 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	14.09	14.09	13.63	13.68	13.68	-	28,174,400
Feb 26, 2026	13.45	13.72	13.34	13.68	13.68	1.94%	5,878,250
Feb 25, 2026	13.54	13.59	13.37	13.42	13.42	-1.11%	5,583,578
Feb 24, 2026	13.47	13.61	13.46	13.57	13.57	1.34%	4,419,590
Feb 13, 2026	13.28	13.52	13.23	13.39	13.39	0.22%	4,344,541
Feb 12, 2026	13.24	13.38	13.10	13.36	13.36	0.98%	4,060,213
Feb 11, 2026	13.20	13.29	13.10	13.23	13.23	0.08%	4,084,338
Feb 10, 2026	13.34	13.38	13.17	13.22	13.22	-1.20%	6,389,123
Feb 9, 2026	13.45	13.49	13.26	13.38	13.38	0.30%	5,953,808
Feb 6, 2026	13.40	13.53	13.30	13.34	13.34	-1.04%	4,930,785
Feb 5, 2026	13.60	13.65	13.39	13.48	13.48	-1.17%	4,679,800
Feb 4, 2026	13.55	13.67	13.44	13.64	13.64	0.37%	6,144,560
Feb 3, 2026	13.38	13.59	13.20	13.59	13.59	2.95%	7,177,731
Feb 2, 2026	13.45	13.53	13.17	13.20	13.20	-2.51%	6,696,288
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