SHA:603505 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	17.70	18.10	17.54	17.59	-	-1.07%	10,505,826
Mar 25, 2026	17.50	17.84	17.50	17.78	17.78	1.83%	8,911,994
Mar 24, 2026	17.60	17.69	17.02	17.46	17.46	1.33%	11,465,644
Mar 23, 2026	17.96	18.14	17.06	17.23	17.23	-4.44%	17,648,520
Mar 20, 2026	18.33	18.61	17.98	18.03	18.03	-1.37%	9,818,066
Mar 19, 2026	19.08	19.17	18.26	18.28	18.28	-5.19%	19,780,740
Mar 18, 2026	19.22	19.38	19.00	19.28	19.28	0.31%	9,545,803
Mar 17, 2026	19.92	20.18	19.15	19.22	19.22	-3.13%	12,738,240
Mar 16, 2026	20.79	20.97	19.77	19.84	19.84	-5.07%	17,362,042
Mar 13, 2026	20.96	21.65	20.70	20.90	20.90	-1.51%	14,172,790
Mar 12, 2026	21.50	21.50	20.90	21.22	21.22	-0.75%	14,760,290
Mar 11, 2026	20.65	21.45	20.55	21.38	21.38	3.84%	19,840,910
Mar 10, 2026	20.77	20.88	20.43	20.59	20.59	0.19%	13,043,860
Mar 9, 2026	20.71	20.89	19.91	20.55	20.55	-2.14%	16,046,940
Mar 6, 2026	21.00	21.37	20.71	21.00	21.00	-0.71%	10,515,470
Mar 5, 2026	22.00	22.00	20.94	21.15	21.15	-1.49%	16,979,869
Mar 4, 2026	21.32	22.01	21.31	21.47	21.47	-0.88%	17,982,190
Mar 3, 2026	22.86	23.09	21.55	21.66	21.66	-4.96%	29,605,110
Mar 2, 2026	22.29	23.09	21.65	22.79	22.79	2.24%	41,176,310
Feb 27, 2026	20.70	22.49	20.64	22.29	22.29	7.01%	35,799,250
Feb 26, 2026	21.10	21.18	20.55	20.83	20.83	0.82%	16,676,730
Feb 25, 2026	19.91	20.93	19.88	20.66	20.66	4.40%	24,877,520
Feb 24, 2026	19.43	20.07	19.28	19.79	19.79	3.29%	15,830,970
Feb 13, 2026	19.36	19.52	19.00	19.16	19.16	-1.49%	9,790,272
Feb 12, 2026	19.34	19.75	19.26	19.45	19.45	0.73%	10,521,990
Feb 11, 2026	19.12	19.63	19.00	19.31	19.31	1.15%	11,828,090
Feb 10, 2026	19.19	19.25	18.99	19.09	19.09	-0.37%	9,260,145
Feb 9, 2026	19.31	19.35	19.07	19.16	19.16	0.79%	6,942,563
Feb 6, 2026	18.80	19.33	18.61	19.01	19.01	-0.11%	9,110,561
Feb 5, 2026	19.25	19.47	18.82	19.03	19.03	-2.11%	9,828,715
Feb 4, 2026	19.59	19.67	19.13	19.44	19.44	0.05%	9,732,839
Feb 3, 2026	19.30	19.51	18.98	19.43	19.43	2.64%	11,142,980
Feb 2, 2026	19.67	19.85	18.93	18.93	18.93	-4.73%	15,964,560
Jan 30, 2026	20.36	20.50	19.32	19.87	19.87	-3.40%	20,244,000
Jan 29, 2026	21.32	21.52	20.53	20.57	20.57	-3.20%	24,338,760
Jan 28, 2026	20.77	21.44	20.46	21.25	21.25	1.63%	24,632,680
Jan 27, 2026	21.46	21.52	20.36	20.91	20.91	-2.83%	26,244,380
Jan 26, 2026	20.60	21.74	20.60	21.52	21.52	4.98%	35,551,510
Jan 23, 2026	20.36	20.60	20.13	20.50	20.50	0.99%	18,289,520
Jan 22, 2026	20.15	20.60	19.94	20.30	20.30	0.89%	18,696,290
Jan 21, 2026	19.86	20.37	19.60	20.12	20.12	1.16%	17,534,630
Jan 20, 2026	19.88	20.13	19.38	19.89	19.89	0.05%	15,091,040
Jan 19, 2026	19.10	20.11	19.07	19.88	19.88	3.27%	19,080,040
Jan 16, 2026	19.77	19.77	19.12	19.25	19.25	-1.13%	11,519,230
Jan 15, 2026	19.22	19.75	19.10	19.47	19.47	1.14%	14,263,070
Jan 14, 2026	19.45	19.85	19.09	19.25	19.25	-0.36%	16,464,494
Jan 13, 2026	19.10	19.72	18.94	19.32	19.32	1.20%	17,236,570
Jan 12, 2026	19.39	19.66	18.83	19.09	19.09	-1.85%	19,704,470
Jan 9, 2026	19.31	19.62	19.20	19.45	19.45	0.78%	11,772,060
Jan 8, 2026	19.52	19.64	19.26	19.30	19.30	-1.13%	11,178,052