SHA:603501 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	106.69	106.99	105.28	105.84	105.84	-2.25%	12,378,856
Mar 18, 2026	109.50	109.66	106.58	108.28	108.28	-0.59%	12,543,213
Mar 17, 2026	110.85	111.40	108.90	108.92	108.92	-1.25%	10,003,970
Mar 16, 2026	111.74	111.81	108.41	110.30	110.30	-1.28%	14,403,606
Mar 13, 2026	112.00	113.17	111.35	111.73	111.73	-0.97%	8,439,152
Mar 12, 2026	113.99	114.59	112.20	112.82	112.82	-1.29%	8,311,607
Mar 11, 2026	114.00	114.89	113.71	114.30	114.30	0.19%	9,160,538
Mar 10, 2026	113.60	114.52	113.25	114.08	114.08	1.68%	8,232,333
Mar 9, 2026	113.00	113.01	110.56	112.20	112.20	-2.48%	13,633,480
Mar 6, 2026	114.17	115.58	113.71	115.05	115.05	0.77%	7,838,731
Mar 5, 2026	115.80	115.88	113.89	114.17	114.17	0.57%	10,138,390
Mar 4, 2026	115.00	116.70	113.50	113.52	113.52	-2.43%	16,460,435
Mar 3, 2026	118.68	121.20	116.00	116.35	116.35	-2.17%	17,536,110
Mar 2, 2026	120.38	121.72	118.66	118.93	118.93	-3.31%	18,946,210
Feb 27, 2026	121.00	124.20	120.62	123.00	123.00	0.33%	17,437,020
Feb 26, 2026	118.10	123.01	117.43	122.60	122.60	4.04%	26,192,110
Feb 25, 2026	117.29	118.26	116.90	117.84	117.84	0.48%	12,001,186
Feb 24, 2026	117.00	117.76	115.78	117.28	117.28	1.26%	11,478,333
Feb 13, 2026	116.56	117.48	115.80	115.82	115.82	-1.05%	10,849,060
Feb 12, 2026	117.33	117.93	116.36	117.05	117.05	-0.20%	10,530,690
Feb 11, 2026	117.81	118.20	117.05	117.29	117.29	-0.46%	7,678,991
Feb 10, 2026	117.04	118.66	117.02	117.83	117.83	0.70%	10,607,910
Feb 9, 2026	117.34	117.50	116.32	117.01	117.01	0.91%	11,178,080
Feb 6, 2026	116.60	117.00	115.61	115.95	115.95	-1.43%	12,701,750
Feb 5, 2026	116.48	117.79	116.21	117.63	117.63	0.29%	10,251,030
Feb 4, 2026	117.31	117.65	115.89	117.29	117.29	-0.96%	12,839,010
Feb 3, 2026	119.71	119.88	117.00	118.43	118.43	0.41%	13,784,320
Feb 2, 2026	120.58	121.79	117.70	117.95	117.95	-2.68%	14,366,600
Jan 30, 2026	122.51	123.35	120.47	121.20	121.20	-1.37%	15,909,340
Jan 29, 2026	127.30	127.88	122.58	122.88	122.88	-4.06%	30,003,600
Jan 28, 2026	124.80	130.86	124.70	128.08	128.08	2.58%	33,487,010
Jan 27, 2026	124.50	125.90	122.73	124.86	124.86	0.19%	17,527,690
Jan 26, 2026	129.40	129.74	124.60	124.62	124.62	-3.69%	27,384,790
Jan 23, 2026	128.85	130.60	128.17	129.40	129.40	0.43%	20,173,410
Jan 22, 2026	131.30	131.85	128.40	128.84	128.84	-1.21%	18,997,830
Jan 21, 2026	128.06	131.75	128.00	130.42	130.42	1.11%	22,620,100
Jan 20, 2026	129.10	132.15	128.65	128.99	128.99	0.05%	18,186,160
Jan 19, 2026	130.83	131.70	128.70	128.92	128.92	-1.46%	16,067,030
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%	21,557,640
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