SHA:603501 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	86.59	86.59	82.16	82.45	82.45	-3.89%	16,385,897
Oct 29, 2026	86.39	86.93	82.71	85.79	85.79	0.69%	20,101,507
Oct 28, 2026	84.40	86.50	82.78	85.20	85.20	3.54%	19,649,326
Oct 27, 2026	84.26	84.75	82.21	82.29	82.29	-2.79%	14,527,480
Oct 26, 2026	81.50	85.62	81.31	84.65	84.65	2.98%	23,281,212
Oct 23, 2026	78.00	82.49	77.23	82.20	82.20	4.85%	20,348,368
Oct 22, 2026	77.88	79.15	77.40	78.40	78.40	1.19%	12,558,148
Oct 21, 2026	78.03	78.07	76.90	77.48	77.48	0.74%	8,948,728
Oct 20, 2026	72.50	77.00	72.41	76.91	76.91	5.73%	14,909,841
Oct 19, 2026	71.30	73.16	71.07	72.74	72.74	1.69%	8,449,248
Oct 16, 2026	74.00	74.19	70.78	71.53	71.53	-2.13%	12,889,451
Oct 15, 2026	72.00	73.78	71.80	73.09	73.09	-1.63%	11,367,234
Oct 14, 2026	75.86	76.43	74.23	74.30	74.30	-2.19%	7,736,589
Oct 13, 2026	76.68	77.39	74.60	75.96	75.96	-1.72%	10,889,624
Oct 12, 2026	79.16	79.20	77.00	77.29	77.29	-2.35%	7,569,748
Oct 9, 2026	78.39	80.23	77.33	79.15	79.15	0.24%	10,290,199
Oct 8, 2026	81.62	82.69	78.22	78.96	78.96	-3.95%	13,894,911
Sep 30, 2026	80.90	82.74	80.46	82.21	82.21	2.30%	12,892,957
Sep 29, 2026	80.50	81.39	79.85	80.36	80.36	-0.48%	7,162,591
Sep 28, 2026	81.18	82.20	80.64	80.75	80.75	-0.80%	11,603,546
Sep 24, 2026	82.33	82.68	81.24	81.40	81.40	-1.66%	7,318,290
Sep 23, 2026	82.89	83.22	82.05	82.77	82.77	-0.13%	7,891,466
Sep 22, 2026	81.55	83.86	81.38	82.88	82.88	2.60%	21,490,385
Sep 21, 2026	81.36	82.25	80.38	80.78	80.78	-0.60%	10,744,999
Sep 18, 2026	79.17	81.78	79.17	81.27	81.27	3.37%	16,746,455
Sep 17, 2026	77.90	79.15	77.84	78.62	78.62	0.28%	9,081,125
Sep 16, 2026	77.43	78.65	76.82	78.40	78.40	1.14%	9,384,137
Sep 15, 2026	77.38	78.78	77.38	77.52	77.52	-0.50%	7,064,722
Sep 14, 2026	76.15	78.25	75.85	77.91	77.91	1.34%	9,651,283
Sep 11, 2026	78.28	78.28	76.10	76.88	76.88	-2.60%	19,109,687
Sep 10, 2026	79.50	79.67	78.85	78.93	78.93	-1.35%	9,154,081
Sep 9, 2026	80.22	80.87	79.70	80.01	80.01	-0.57%	12,053,885
Sep 8, 2026	81.00	81.70	79.39	80.47	80.47	-0.75%	16,615,176
Sep 7, 2026	81.00	81.74	79.80	81.08	81.08	1.03%	18,109,138
Sep 4, 2026	79.89	82.25	79.85	80.25	80.25	1.20%	18,533,253
Sep 3, 2026	81.01	81.25	78.70	79.30	79.30	-1.63%	14,210,373
Sep 2, 2026	82.18	82.39	80.38	80.61	80.61	-2.70%	13,157,902
Sep 1, 2026	82.77	83.38	82.58	82.85	82.85	-0.50%	7,186,031
Aug 31, 2026	81.00	83.27	80.71	83.27	83.27	1.55%	11,046,595
Aug 28, 2026	84.33	85.00	81.76	82.00	82.00	-3.00%	19,775,881
Aug 27, 2026	84.29	84.94	83.30	84.54	84.54	0.64%	12,907,243
Aug 26, 2026	85.02	85.45	83.93	84.00	84.00	-1.81%	12,214,158
Aug 25, 2026	80.90	85.98	80.10	85.55	85.55	3.70%	22,667,130
Aug 24, 2026	85.83	85.85	82.25	82.50	82.50	-3.87%	19,164,619
Aug 21, 2026	85.44	86.61	85.01	85.82	85.82	-0.20%	10,579,596
Aug 20, 2026	87.00	87.35	85.98	85.99	85.99	-1.05%	13,859,906
Aug 19, 2026	89.05	89.50	86.59	86.90	86.90	-4.02%	23,268,947
Aug 18, 2026	91.66	92.15	90.02	90.54	90.54	-1.74%	18,203,604
Aug 17, 2026	91.20	92.17	90.74	92.14	92.14	1.16%	15,155,323
Aug 14, 2026	90.45	91.12	89.73	91.08	91.08	1.18%	12,497,423