SHA:603501 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	19,109,680
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%	16,615,170
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%	18,203,600
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
Aug 13, 2026	91.90	92.51	90.00	90.02	90.02	-1.64%	19,888,680
Aug 12, 2026	92.71	93.60	91.25	91.52	91.52	-1.87%	19,136,280
Aug 11, 2026	89.00	94.89	88.68	93.26	93.26	4.62%	41,087,990
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