SHA:603500 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	8.15	8.43	8.15	8.24	8.24	-0.48%	6,018,500
Jul 27, 2026	8.08	8.30	8.08	8.28	8.28	2.48%	5,412,800
Jul 24, 2026	8.13	8.17	8.00	8.08	8.08	-1.58%	5,941,480
Jul 23, 2026	7.82	8.25	7.82	8.21	8.21	3.92%	7,627,164
Jul 22, 2026	7.99	8.18	7.84	7.90	7.90	-3.07%	8,644,500
Jul 21, 2026	7.90	8.30	7.56	8.15	8.15	5.03%	12,561,594
Jul 20, 2026	8.65	8.70	7.70	7.76	7.76	-9.24%	17,137,533
Jul 17, 2026	9.15	9.18	8.50	8.55	8.55	-6.56%	9,535,300
Jul 16, 2026	9.53	9.53	9.09	9.15	9.15	-4.29%	6,823,900
Jul 15, 2026	9.76	9.83	9.51	9.56	9.56	-0.62%	5,607,474
Jul 14, 2026	9.52	9.65	9.30	9.62	9.62	1.05%	6,660,192
Jul 13, 2026	10.20	10.20	9.51	9.52	9.52	-6.58%	9,959,674
Jul 10, 2026	10.13	10.61	10.04	10.19	10.19	0.89%	11,229,004
Jul 9, 2026	9.81	10.14	9.68	10.10	10.10	3.91%	10,289,218
Jul 8, 2026	10.11	10.14	9.71	9.72	9.72	-3.38%	9,015,670
Jul 7, 2026	10.45	10.46	10.04	10.06	10.06	-4.10%	10,310,698
Jul 6, 2026	10.74	10.95	10.41	10.49	10.49	-3.05%	14,482,373
Jul 3, 2026	11.56	11.56	10.71	10.82	10.82	-5.42%	26,508,237
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