SHA:603501 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	104.00	104.00	98.24	100.13	-	-1.02%	12,388,679
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
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