SHA:603500 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	12.40	13.53	12.31	13.19	-	4.35%	24,182,975
Jun 10, 2026	12.71	13.50	12.24	12.64	12.64	-5.46%	54,186,130
Jun 9, 2026	13.01	13.70	12.11	13.37	13.37	-0.59%	67,658,246
Jun 8, 2026	13.00	13.45	12.94	13.45	13.45	9.98%	56,249,357
Jun 5, 2026	12.23	12.23	12.23	12.23	12.23	9.98%	5,381,243
Jun 4, 2026	10.97	11.12	10.97	11.12	11.12	9.99%	12,661,470
Jun 3, 2026	10.33	10.48	10.00	10.11	10.11	-2.13%	9,767,231
Jun 2, 2026	10.84	10.88	10.28	10.33	10.33	-3.91%	11,855,480
Jun 1, 2026	10.41	11.25	10.35	10.75	10.75	3.07%	20,524,300
May 29, 2026	10.40	10.94	10.17	10.43	10.43	3.68%	16,087,810
May 28, 2026	10.21	10.36	9.81	10.06	10.06	-2.42%	12,545,560
May 27, 2026	10.46	10.88	10.24	10.31	10.31	-1.72%	13,744,990
May 26, 2026	10.12	10.60	9.92	10.49	10.49	3.76%	16,039,480
May 25, 2026	10.60	10.70	10.08	10.11	10.11	-5.43%	12,097,030
May 22, 2026	10.14	10.75	9.95	10.69	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