SHA:603501 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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