SHA:603501 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 1, 2026	94.88	94.89	92.20	92.23	92.14	-2.92%	23,275,720
May 29, 2026	101.90	102.39	95.00	95.00	94.91	-6.77%	37,496,210
May 28, 2026	103.75	103.75	100.05	101.90	101.80	-2.92%	36,653,260
May 27, 2026	106.94	108.41	104.33	104.96	104.86	-1.05%	37,026,910
May 26, 2026	108.94	108.95	104.34	106.07	105.96	-2.63%	43,446,430
May 25, 2026	105.00	109.09	103.90	108.94	108.83	4.50%	52,947,330
May 22, 2026	104.55	104.60	100.80	104.25	104.15	1.55%	39,482,240
May 21, 2026	102.80	108.43	101.80	102.66	102.56	1.34%	64,140,790
May 20, 2026	101.62	102.20	100.38	101.30	101.20	-1.29%	23,220,640
May 19, 2026	99.80	102.89	97.19	102.62	102.52	2.84%	34,963,620
May 18, 2026	100.90	102.84	99.02	99.79	99.69	-1.58%	28,329,990
May 15, 2026	100.55	104.70	97.80	101.39	101.29	0.89%	41,659,800
May 14, 2026	104.51	104.54	100.50	100.50	100.40	-2.91%	30,313,340
May 13, 2026	101.68	103.90	99.60	103.51	103.41	0.19%	36,049,400
May 12, 2026	102.00	104.40	100.51	103.31	103.21	1.90%	38,357,000
May 11, 2026	100.08	102.08	99.86	101.38	101.28	2.22%	32,800,570
May 8, 2026	99.31	99.60	98.31	99.18	99.08	-1.08%	22,317,730
May 7, 2026	101.90	102.00	99.11	100.26	100.16	-0.63%	28,388,280
May 6, 2026	99.69	103.80	99.50	100.90	100.80	2.64%	45,813,990
Apr 30, 2026	97.77	99.38	97.00	98.30	98.20	-3.24%	46,004,680
Apr 29, 2026	102.85	103.35	99.74	101.59	101.49	-2.21%	36,634,520
Apr 28, 2026	106.95	106.95	103.40	103.89	103.79	-0.71%	51,166,010
Apr 27, 2026	96.19	104.63	96.10	104.63	104.53	10.00%	52,371,000
Apr 24, 2026	92.25	96.72	92.17	95.12	95.03	2.90%	34,977,480
Apr 23, 2026	94.46	94.50	92.22	92.44	92.35	-1.87%	16,786,210
Apr 22, 2026	92.48	94.20	92.20	94.20	94.11	1.45%	19,792,470
Apr 21, 2026	93.33	93.61	91.62	92.85	92.76	-0.99%	17,130,110
Apr 20, 2026	93.04	94.49	92.98	93.78	93.69	0.80%	17,973,460
Apr 17, 2026	93.63	93.90	92.18	93.04	92.95	-0.71%	16,628,270
Apr 16, 2026	92.75	94.17	92.49	93.71	93.62	1.52%	16,645,000
Apr 15, 2026	94.66	95.50	92.29	92.31	92.22	-2.48%	22,632,200
Apr 14, 2026	95.59	96.30	93.75	94.66	94.57	-0.18%	16,882,650
Apr 13, 2026	94.29	95.79	94.03	94.83	94.74	-0.55%	11,717,710
Apr 10, 2026	95.00	96.75	94.90	95.35	95.26	1.18%	14,485,150
Apr 9, 2026	94.00	94.59	93.22	94.24	94.15	-1.27%	13,940,200
Apr 8, 2026	92.35	95.48	92.35	95.45	95.36	5.10%	19,735,460
Apr 7, 2026	90.23	91.68	90.21	90.82	90.73	0.74%	10,123,070
Apr 3, 2026	92.13	92.18	89.61	90.15	90.06	-1.31%	14,073,490
Apr 2, 2026	95.49	95.49	91.12	91.35	91.26	-4.89%	24,523,070
Apr 1, 2026	96.84	97.00	95.00	96.05	95.95	1.15%	14,999,120
Mar 31, 2026	98.80	99.66	94.56	94.96	94.87	-5.34%	21,256,120
Mar 30, 2026	99.43	100.78	98.70	100.32	100.22	-0.69%	7,446,532
Mar 27, 2026	98.57	101.58	98.57	101.02	100.92	1.02%	7,756,978
Mar 26, 2026	101.78	102.17	99.82	100.00	99.90	-2.30%	7,511,977
Mar 25, 2026	100.49	102.78	100.49	102.35	102.25	2.37%	11,184,240
Mar 24, 2026	99.95	100.50	97.76	99.98	99.88	1.38%	10,545,980