SHA:603500 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	11.11	12.50	10.96	11.44	11.44	0.70%	38,081,560
Jul 1, 2026	11.60	11.80	11.19	11.36	11.36	-2.24%	14,074,854
Jun 30, 2026	11.78	11.88	11.28	11.62	11.62	-1.86%	16,783,652
Jun 29, 2026	12.78	12.84	11.75	11.84	11.84	-6.03%	19,360,983
Jun 26, 2026	12.96	13.23	12.26	12.60	12.60	-2.78%	26,612,480
Jun 25, 2026	12.00	12.96	11.91	12.96	12.96	10.02%	12,628,320
Jun 24, 2026	12.03	12.28	11.65	11.78	11.78	-4.46%	20,587,620
Jun 23, 2026	12.81	13.11	12.30	12.33	12.33	-5.73%	25,036,789
Jun 22, 2026	13.81	13.99	12.83	13.08	13.08	-5.76%	34,809,491
Jun 18, 2026	13.64	14.45	13.32	14.10	13.88	3.68%	40,274,610
Jun 17, 2026	13.09	13.85	12.98	13.60	13.39	1.64%	35,283,750
Jun 16, 2026	13.03	14.11	12.77	13.38	13.17	-0.45%	44,054,100
Jun 15, 2026	12.97	13.62	12.50	13.44	13.23	4.51%	49,695,290
Jun 12, 2026	12.99	13.09	12.17	12.86	12.66	-1.98%	41,699,990
Jun 11, 2026	12.40	13.90	12.31	13.12	12.92	3.80%	65,007,750
Jun 10, 2026	12.71	13.50	12.24	12.64	12.44	-5.46%	54,186,130
Jun 9, 2026	13.01	13.70	12.11	13.37	13.16	-0.59%	67,658,246
Jun 8, 2026	13.00	13.45	12.94	13.45	13.24	9.98%	56,249,357
Jun 5, 2026	12.23	12.23	12.23	12.23	12.04	9.98%	5,381,243
Jun 4, 2026	10.97	11.12	10.97	11.12	10.95	9.99%	12,661,470
Jun 3, 2026	10.33	10.48	10.00	10.11	9.95	-2.13%	9,767,231
Jun 2, 2026	10.84	10.88	10.28	10.33	10.17	-3.91%	11,855,480
Jun 1, 2026	10.41	11.25	10.35	10.75	10.58	3.07%	20,524,300
May 29, 2026	10.40	10.94	10.17	10.43	10.27	3.68%	16,087,810
May 28, 2026	10.21	10.36	9.81	10.06	9.90	-2.42%	12,545,560
May 27, 2026	10.46	10.88	10.24	10.31	10.15	-1.72%	13,744,990
May 26, 2026	10.12	10.60	9.92	10.49	10.33	3.76%	16,039,480
May 25, 2026	10.60	10.70	10.08	10.11	9.95	-5.43%	12,097,030
May 22, 2026	10.14	10.75	9.95	10.69	10.52	6.47%	9,965,652
May 21, 2026	10.48	10.62	10.01	10.04	9.88	-4.11%	6,450,342
May 20, 2026	10.30	10.59	10.27	10.47	10.31	1.16%	6,601,080
May 19, 2026	10.13	10.37	10.02	10.35	10.19	2.27%	6,788,820
May 18, 2026	10.16	10.16	9.88	10.12	9.96	-0.49%	7,305,898
May 15, 2026	10.02	10.30	10.02	10.17	10.01	1.60%	5,277,760
May 14, 2026	10.28	10.28	10.01	10.01	9.85	-2.15%	5,280,301
May 13, 2026	10.20	10.30	10.11	10.23	10.07	0.79%	4,324,388
May 12, 2026	10.35	10.35	10.11	10.15	9.99	-2.12%	6,087,016
May 11, 2026	10.56	10.56	10.28	10.37	10.21	-1.24%	6,353,587
May 8, 2026	10.34	10.56	10.29	10.50	10.34	1.25%	5,803,124
May 7, 2026	10.48	10.54	10.33	10.37	10.21	-1.05%	5,595,130
May 6, 2026	10.71	10.79	10.42	10.48	10.32	-2.15%	9,547,572
Apr 30, 2026	10.65	10.78	10.59	10.71	10.54	1.32%	4,234,673
Apr 29, 2026	10.49	10.67	10.42	10.57	10.41	0.09%	3,997,260
Apr 28, 2026	10.72	10.80	10.44	10.56	10.40	-2.31%	3,989,350
Apr 27, 2026	10.60	10.84	10.44	10.81	10.64	2.17%	5,312,478
Apr 24, 2026	10.79	10.79	10.25	10.58	10.41	-1.58%	7,164,494
Apr 23, 2026	10.94	10.95	10.73	10.75	10.58	-1.65%	3,780,025
Apr 22, 2026	11.01	11.05	10.82	10.93	10.76	-0.73%	4,281,100
Apr 21, 2026	11.13	11.20	10.96	11.01	10.84	-1.61%	3,801,351
Apr 20, 2026	11.26	11.26	11.08	11.19	11.02	0.36%	3,088,954