SHA:603501 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	129.52	132.30	129.00	130.83	130.83	1.84%	23,256,650
Jan 15, 2026	127.62	128.68	126.21	128.47	128.47	0.60%	17,089,700
Jan 14, 2026	128.20	130.96	127.20	127.71	127.71	-0.52%	22,604,160
Jan 13, 2026	133.80	134.66	128.00	128.38	128.38	-3.87%	26,188,980
Jan 12, 2026	131.53	135.33	129.58	133.55	133.55	1.54%	24,798,120
Jan 9, 2026	131.86	132.19	130.08	131.52	131.52	-0.26%	16,439,350
Jan 8, 2026	128.90	134.17	128.83	131.86	131.86	1.81%	20,349,030
Jan 7, 2026	131.82	132.00	128.82	129.52	129.52	-1.05%	18,677,320
Jan 6, 2026	128.88	131.86	128.76	130.90	130.90	1.68%	21,557,647
Jan 5, 2026	126.36	129.10	126.36	128.74	128.74	2.26%	15,349,760
Dec 31, 2025	127.03	127.50	125.83	125.90	125.90	-0.71%	8,926,300
Dec 30, 2025	126.57	127.95	126.33	126.80	126.80	-0.09%	9,780,633
Dec 29, 2025	128.84	129.43	126.83	126.92	126.92	-1.49%	14,632,550
Dec 26, 2025	127.18	129.57	126.60	128.84	128.84	1.35%	13,877,540
Dec 25, 2025	126.08	127.77	125.80	127.13	127.13	0.50%	9,399,364
Dec 24, 2025	125.32	126.90	125.05	126.50	126.50	1.05%	10,967,910
Dec 23, 2025	125.71	126.66	124.86	125.19	125.19	-0.41%	10,673,160
Dec 22, 2025	124.70	126.50	124.70	125.70	125.70	1.06%	10,471,690
Dec 19, 2025	123.65	125.60	123.40	124.38	124.38	1.12%	11,077,340
Dec 18, 2025	124.99	125.58	122.80	123.00	123.00	-2.18%	13,713,380
Dec 17, 2025	124.50	126.20	123.06	125.74	125.74	0.75%	13,316,770
Dec 16, 2025	125.80	127.00	124.38	124.80	124.80	0.38%	13,920,960
Dec 15, 2025	125.45	126.45	124.29	124.33	124.33	-1.73%	15,276,200
Dec 12, 2025	121.77	127.98	121.31	126.52	126.52	3.90%	28,444,620
Dec 11, 2025	123.98	124.20	121.66	121.77	121.77	-1.56%	11,525,220
Dec 10, 2025	121.00	124.45	121.00	123.70	123.70	3.06%	20,741,360
Dec 9, 2025	121.00	121.50	119.78	120.03	120.03	-0.79%	8,820,155
Dec 8, 2025	120.02	121.80	120.02	120.98	120.98	0.83%	11,521,410
Dec 5, 2025	119.60	120.10	118.60	119.98	119.98	0.40%	8,774,930
Dec 4, 2025	119.02	119.85	117.70	119.50	119.50	0.29%	7,123,335
Dec 3, 2025	121.10	121.10	118.61	119.15	119.15	-1.59%	9,892,747
Dec 2, 2025	121.70	123.40	120.48	121.08	121.08	-0.18%	12,043,560
Dec 1, 2025	120.00	121.31	119.02	121.30	121.30	1.53%	11,220,920
Nov 28, 2025	119.00	119.80	117.60	119.47	119.47	0.27%	9,505,205
Nov 27, 2025	117.26	121.25	117.00	119.15	119.15	1.92%	17,539,380
Nov 26, 2025	116.40	117.85	115.67	116.91	116.91	-0.13%	10,922,519
Nov 25, 2025	117.39	118.79	116.78	117.06	117.06	0.21%	10,746,110
Nov 24, 2025	116.62	117.15	115.32	116.81	116.81	0.77%	9,653,200
Nov 21, 2025	117.00	117.99	115.50	115.92	115.52	-2.22%	12,929,820
Nov 20, 2025	121.00	121.50	118.53	118.55	118.14	-1.21%	9,057,326
Nov 19, 2025	122.30	122.64	119.75	120.00	119.59	-1.88%	9,918,181
Nov 18, 2025	121.33	123.65	120.80	122.30	121.88	0.81%	10,717,360
Nov 17, 2025	122.12	122.91	120.83	121.32	120.90	-0.36%	8,088,038
Nov 14, 2025	122.80	123.55	121.72	121.76	121.34	-2.02%	11,416,960
Nov 13, 2025	124.15	124.88	123.48	124.27	123.84	0.15%	11,179,960
Nov 12, 2025	123.80	124.16	121.72	124.09	123.66	0.23%	9,672,501
Nov 11, 2025	126.80	127.19	123.80	123.80	123.37	-1.82%	13,180,120
Nov 10, 2025	125.90	126.40	124.51	126.10	125.66	0.26%	11,287,380
Nov 7, 2025	126.92	126.92	125.17	125.77	125.34	-1.43%	9,436,149
Nov 6, 2025	126.13	127.95	125.83	127.60	127.16	1.31%	11,296,010