SHA:603505 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 7, 2026	19.44	19.67	19.08	19.52	19.52	1.30%	16,331,410
Jan 6, 2026	18.73	19.39	18.72	19.27	19.27	3.27%	20,759,200
Jan 5, 2026	18.79	18.98	18.43	18.66	18.66	-0.11%	10,852,060
Dec 31, 2025	18.92	19.10	18.63	18.68	18.68	-1.63%	10,758,480
Dec 30, 2025	18.75	19.28	18.66	18.99	18.99	0.48%	11,194,050
Dec 29, 2025	19.21	19.23	18.73	18.90	18.90	-1.46%	10,725,500
Dec 26, 2025	19.20	19.29	18.89	19.18	19.18	-0.26%	12,286,590
Dec 25, 2025	18.67	19.57	18.66	19.23	19.23	2.61%	18,263,720
Dec 24, 2025	18.80	18.88	18.43	18.74	18.74	0.21%	13,799,310
Dec 23, 2025	18.33	18.91	18.27	18.70	18.70	1.96%	14,132,120
Dec 22, 2025	18.80	18.80	18.25	18.34	18.34	0.38%	15,185,390
Dec 19, 2025	17.99	18.39	17.78	18.27	18.27	2.18%	10,454,810
Dec 18, 2025	17.96	18.18	17.87	17.88	17.88	-1.22%	5,715,756
Dec 17, 2025	17.62	18.15	17.62	18.10	18.10	2.26%	8,276,208