SHA:603501 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	89.00	93.14	88.68	92.77	-	4.07%	22,395,638
Aug 10, 2026	90.09	90.10	88.08	89.14	89.14	-0.69%	16,586,260
Aug 7, 2026	89.49	90.15	88.41	89.76	89.76	0.12%	17,505,000
Aug 6, 2026	89.81	90.25	88.44	89.65	89.65	-1.30%	24,838,079
Aug 5, 2026	88.80	91.69	88.13	90.83	90.83	3.27%	28,323,800
Aug 4, 2026	88.68	88.88	87.01	87.95	87.95	-0.31%	22,997,869
Aug 3, 2026	87.66	89.22	87.02	88.22	88.22	-0.54%	16,164,068
Jul 31, 2026	90.50	91.87	88.70	88.70	88.70	0.23%	26,339,632
Jul 30, 2026	91.67	91.68	86.86	88.50	88.50	-3.48%	26,206,251
Jul 29, 2026	94.46	94.46	90.83	91.69	91.69	-0.12%	18,833,776
Jul 28, 2026	93.98	95.75	90.63	91.80	91.80	-3.68%	19,905,883
Jul 27, 2026	98.00	98.58	92.92	95.31	95.31	-1.64%	19,916,280
Jul 24, 2026	95.30	99.65	95.08	96.90	96.90	0.25%	20,858,961
Jul 23, 2026	103.50	103.50	96.08	96.66	96.66	-5.22%	29,203,190
Jul 22, 2026	101.66	106.64	100.60	101.98	101.98	-0.43%	30,476,175
Jul 21, 2026	104.00	104.00	98.24	102.42	102.42	1.25%	34,127,640
Jul 20, 2026	106.00	106.99	97.99	101.16	101.16	-2.84%	43,160,960
Jul 17, 2026	109.03	112.48	103.33	104.12	104.12	-5.22%	48,088,804
Jul 16, 2026	108.08	113.77	108.00	109.85	109.85	-1.14%	45,522,722
Jul 15, 2026	109.58	112.30	105.58	111.12	111.12	4.68%	65,599,235
Jul 14, 2026	101.00	106.52	98.35	106.15	106.15	3.57%	39,928,640
Jul 13, 2026	103.21	107.53	101.00	102.49	102.49	-0.70%	34,783,250
Jul 10, 2026	105.94	109.80	103.20	103.21	103.21	-3.67%	44,859,980
Jul 9, 2026	102.15	107.75	99.44	107.14	107.14	6.13%	47,471,550
Jul 8, 2026	99.85	103.48	97.01	100.95	100.95	1.50%	34,150,915
Jul 7, 2026	96.32	102.80	95.50	99.46	99.46	2.54%	34,630,155
Jul 6, 2026	103.21	103.70	96.88	97.00	97.00	-5.18%	34,978,803
Jul 3, 2026	100.18	105.20	98.80	102.30	102.30	1.02%	44,021,645
Jul 2, 2026	94.45	105.98	92.50	101.27	101.27	4.28%	73,251,923
Jul 1, 2026	95.80	99.50	94.50	97.11	97.11	2.38%	40,915,028
Jun 30, 2026	88.20	95.00	87.51	94.85	94.85	7.42%	42,341,602
Jun 29, 2026	86.00	89.00	84.63	88.30	88.30	1.82%	27,055,725
Jun 26, 2026	88.70	90.50	86.50	86.72	86.72	-3.33%	22,099,162
Jun 25, 2026	90.61	92.43	88.80	89.71	89.71	-0.65%	23,723,412
Jun 24, 2026	86.75	91.59	86.38	90.30	90.30	2.96%	25,267,729
Jun 23, 2026	89.80	91.23	87.51	87.70	87.70	-3.16%	21,437,470
Jun 22, 2026	89.90	90.88	87.79	90.56	90.56	0.66%	22,602,050
Jun 18, 2026	89.88	91.36	89.40	89.97	89.97	-0.17%	19,110,340
Jun 17, 2026	87.64	91.20	87.31	90.12	90.12	2.18%	21,975,320
Jun 16, 2026	88.00	89.65	87.72	88.20	88.20	-0.59%	17,121,060
Jun 15, 2026	86.70	88.72	85.57	88.72	88.72	3.15%	18,834,820
Jun 12, 2026	86.90	87.25	85.34	86.01	86.01	0.99%	21,411,320
Jun 11, 2026	89.65	90.00	85.08	85.17	85.17	-5.56%	28,007,510
Jun 10, 2026	92.00	92.58	89.63	90.18	90.18	-3.36%	21,246,910
Jun 9, 2026	93.39	93.59	91.72	93.32	93.32	1.41%	17,256,420
Jun 8, 2026	91.50	93.35	91.00	92.02	92.02	-3.53%	22,799,242
Jun 5, 2026	97.50	97.83	95.35	95.39	95.39	-3.51%	24,443,100
Jun 4, 2026	98.00	101.90	96.17	98.86	98.86	-1.93%	40,553,730
Jun 3, 2026	92.42	101.92	92.36	100.91	100.81	8.92%	60,746,790
Jun 2, 2026	92.02	93.38	90.97	92.65	92.56	0.46%	18,221,950