SHA:603501 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	99.80	100.87	97.19	100.35	-	0.56%	22,338,023
May 18, 2026	100.90	102.84	99.02	99.79	99.79	-1.58%	28,329,990
May 15, 2026	100.55	104.70	97.80	101.39	101.39	0.89%	41,659,800
May 14, 2026	104.51	104.54	100.50	100.50	100.50	-2.91%	30,313,340
May 13, 2026	101.68	103.90	99.60	103.51	103.51	0.19%	36,049,400
May 12, 2026	102.00	104.40	100.51	103.31	103.31	1.90%	38,357,000
May 11, 2026	100.08	102.08	99.86	101.38	101.38	2.22%	32,800,570
May 8, 2026	99.31	99.60	98.31	99.18	99.18	-1.08%	22,317,730
May 7, 2026	101.90	102.00	99.11	100.26	100.26	-0.63%	28,388,280
May 6, 2026	99.69	103.80	99.50	100.90	100.90	2.64%	45,813,990
Apr 30, 2026	97.77	99.38	97.00	98.30	98.30	-3.24%	46,004,680
Apr 29, 2026	102.85	103.35	99.74	101.59	101.59	-2.21%	36,634,520
Apr 28, 2026	106.95	106.95	103.40	103.89	103.89	-0.71%	51,166,010
Apr 27, 2026	96.19	104.63	96.10	104.63	104.63	10.00%	52,371,000
Apr 24, 2026	92.25	96.72	92.17	95.12	95.12	2.90%	34,977,480
Apr 23, 2026	94.46	94.50	92.22	92.44	92.44	-1.87%	16,786,210
Apr 22, 2026	92.48	94.20	92.20	94.20	94.20	1.45%	19,792,470
Apr 21, 2026	93.33	93.61	91.62	92.85	92.85	-0.99%	17,130,110
Apr 20, 2026	93.04	94.49	92.98	93.78	93.78	0.80%	17,973,460
Apr 17, 2026	93.63	93.90	92.18	93.04	93.04	-0.71%	16,628,270
Apr 16, 2026	92.75	94.17	92.49	93.71	93.71	1.52%	16,645,000
Apr 15, 2026	94.66	95.50	92.29	92.31	92.31	-2.48%	22,632,200
Apr 14, 2026	95.59	96.30	93.75	94.66	94.66	-0.18%	16,882,650
Apr 13, 2026	94.29	95.79	94.03	94.83	94.83	-0.55%	11,717,710
Apr 10, 2026	95.00	96.75	94.90	95.35	95.35	1.18%	14,485,150
Apr 9, 2026	94.00	94.59	93.22	94.24	94.24	-1.27%	13,940,200
Apr 8, 2026	92.35	95.48	92.35	95.45	95.45	5.10%	19,735,460
Apr 7, 2026	90.23	91.68	90.21	90.82	90.82	0.74%	10,123,070
Apr 3, 2026	92.13	92.18	89.61	90.15	90.15	-1.31%	14,073,490
Apr 2, 2026	95.49	95.49	91.12	91.35	91.35	-4.89%	24,523,070
Apr 1, 2026	96.84	97.00	95.00	96.05	96.05	1.15%	14,999,120
Mar 31, 2026	98.80	99.66	94.56	94.96	94.96	-5.34%	21,256,120
Mar 30, 2026	99.43	100.78	98.70	100.32	100.32	-0.69%	7,446,532
Mar 27, 2026	98.57	101.58	98.57	101.02	101.02	1.02%	7,756,978
Mar 26, 2026	101.78	102.17	99.82	100.00	100.00	-2.30%	7,511,977
Mar 25, 2026	100.49	102.78	100.49	102.35	102.35	2.37%	11,184,240
Mar 24, 2026	99.95	100.50	97.76	99.98	99.98	1.38%	10,545,980
Mar 23, 2026	100.52	101.69	98.25	98.62	98.62	-4.76%	16,731,870
Mar 20, 2026	106.31	106.62	103.55	103.55	103.55	-2.16%	11,687,010
Mar 19, 2026	106.69	106.99	105.28	105.84	105.84	-2.25%	12,378,850
Mar 18, 2026	109.50	109.66	106.58	108.28	108.28	-0.59%	12,543,210
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%	14,403,600
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