SHA:603500 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	10.14	10.75	9.95	10.69	-	6.47%	9,965,652
May 21, 2026	10.48	10.62	10.01	10.04	10.04	-4.11%	6,450,342
May 20, 2026	10.30	10.59	10.27	10.47	10.47	1.16%	6,601,080
May 19, 2026	10.13	10.37	10.02	10.35	10.35	2.27%	6,788,820
May 18, 2026	10.16	10.16	9.88	10.12	10.12	-0.49%	7,305,898
May 15, 2026	10.02	10.30	10.02	10.17	10.17	1.60%	5,277,760
May 14, 2026	10.28	10.28	10.01	10.01	10.01	-2.15%	5,280,301
May 13, 2026	10.20	10.30	10.11	10.23	10.23	0.79%	4,324,388
May 12, 2026	10.35	10.35	10.11	10.15	10.15	-2.12%	6,087,016
May 11, 2026	10.56	10.56	10.28	10.37	10.37	-1.24%	6,353,587
May 8, 2026	10.34	10.56	10.29	10.50	10.50	1.25%	5,803,124
May 7, 2026	10.48	10.54	10.33	10.37	10.37	-1.05%	5,595,130
May 6, 2026	10.71	10.79	10.42	10.48	10.48	-2.15%	9,547,572
Apr 30, 2026	10.65	10.78	10.59	10.71	10.71	1.32%	4,234,673
Apr 29, 2026	10.49	10.67	10.42	10.57	10.57	0.09%	3,997,260
Apr 28, 2026	10.72	10.80	10.44	10.56	10.56	-2.31%	3,989,350
Apr 27, 2026	10.60	10.84	10.44	10.81	10.81	2.17%	5,312,478
Apr 24, 2026	10.79	10.79	10.25	10.58	10.58	-1.58%	7,164,494
Apr 23, 2026	10.94	10.95	10.73	10.75	10.75	-1.65%	3,780,025
Apr 22, 2026	11.01	11.05	10.82	10.93	10.93	-0.73%	4,281,100
Apr 21, 2026	11.13	11.20	10.96	11.01	11.01	-1.61%	3,801,351
Apr 20, 2026	11.26	11.26	11.08	11.19	11.19	0.36%	3,088,954
Apr 17, 2026	11.26	11.28	11.13	11.15	11.15	-0.98%	3,903,311
Apr 16, 2026	11.19	11.33	11.16	11.26	11.26	0.63%	3,428,620
Apr 15, 2026	11.27	11.42	11.15	11.19	11.19	-0.71%	3,631,268
Apr 14, 2026	11.43	11.43	11.16	11.27	11.27	-0.62%	3,878,607
Apr 13, 2026	11.47	11.53	11.28	11.34	11.34	-1.73%	3,313,350
Apr 10, 2026	11.22	11.68	11.22	11.54	11.54	3.13%	5,741,406
Apr 9, 2026	11.15	11.28	11.12	11.19	11.19	-0.44%	3,029,700
Apr 8, 2026	11.03	11.25	11.01	11.24	11.24	3.21%	4,029,518
Apr 7, 2026	10.76	11.02	10.76	10.89	10.89	1.11%	3,659,448
Apr 3, 2026	11.05	11.07	10.77	10.77	10.77	-2.45%	3,901,300
Apr 2, 2026	11.23	11.26	10.99	11.04	11.04	-1.69%	3,931,040
Apr 1, 2026	11.28	11.36	11.07	11.23	11.23	0.63%	5,088,300
Mar 31, 2026	11.11	11.48	11.07	11.16	11.16	0.90%	5,975,106
Mar 30, 2026	10.83	11.14	10.79	11.06	11.06	1.37%	4,792,401
Mar 27, 2026	10.80	11.00	10.78	10.91	10.91	0.28%	3,657,500
Mar 26, 2026	11.02	11.07	10.82	10.88	10.88	-1.45%	3,550,433
Mar 25, 2026	10.80	11.05	10.77	11.04	11.04	3.18%	5,234,564
Mar 24, 2026	10.48	10.70	10.34	10.70	10.70	5.73%	6,489,650
Mar 23, 2026	10.69	10.69	10.09	10.12	10.12	-6.73%	7,732,385
Mar 20, 2026	11.17	11.25	10.85	10.85	10.85	-2.34%	5,088,913
Mar 19, 2026	11.30	11.45	11.00	11.11	11.11	-2.37%	4,617,504
Mar 18, 2026	11.36	11.44	11.30	11.38	11.38	0.35%	4,045,401
Mar 17, 2026	11.60	11.63	11.33	11.34	11.34	-2.07%	3,272,190
Mar 16, 2026	11.56	11.73	11.48	11.58	11.58	-0.52%	4,516,415
Mar 13, 2026	11.65	11.73	11.57	11.64	11.64	-0.68%	2,944,258
Mar 12, 2026	11.80	11.81	11.61	11.72	11.72	-0.76%	4,249,275
Mar 11, 2026	12.06	12.06	11.78	11.81	11.81	-1.58%	5,470,612
Mar 10, 2026	11.75	12.03	11.69	12.00	12.00	3.18%	6,331,012