SHA:603505 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	14.06	14.15	13.86	13.98	13.98	-0.71%	6,927,625
Sep 29, 2026	14.42	14.44	14.07	14.08	14.08	-1.95%	7,957,600
Sep 28, 2026	14.86	14.90	14.24	14.36	14.36	-3.69%	7,652,460
Sep 24, 2026	15.17	15.23	14.86	14.91	14.91	-2.04%	5,041,868
Sep 23, 2026	15.40	15.47	15.17	15.22	15.22	-1.30%	5,805,650
Sep 22, 2026	15.42	15.54	15.35	15.42	15.42	0.19%	6,258,285
Sep 21, 2026	15.42	15.55	15.32	15.39	15.39	-0.19%	7,968,432
Sep 18, 2026	15.05	15.58	15.05	15.42	15.42	2.73%	10,600,180
Sep 17, 2026	14.87	15.15	14.62	15.01	15.01	0.87%	8,857,437
Sep 16, 2026	14.82	14.98	14.53	14.88	14.88	0.40%	7,672,324
Sep 15, 2026	14.55	15.04	14.47	14.82	14.82	1.51%	11,452,526
Sep 14, 2026	14.86	15.00	14.58	14.60	14.60	-2.21%	7,305,785
Sep 11, 2026	15.38	15.48	14.70	14.93	14.93	-1.84%	10,781,887
Sep 10, 2026	15.41	15.57	15.19	15.21	15.21	-2.31%	7,038,842
Sep 9, 2026	15.56	15.69	15.37	15.57	15.57	0.13%	6,341,528
Sep 8, 2026	15.38	15.61	15.31	15.55	15.55	1.37%	7,562,887
Sep 7, 2026	15.34	15.42	15.19	15.34	15.34	0.07%	5,914,528
Sep 4, 2026	15.66	15.76	15.29	15.33	15.33	-1.98%	8,537,500
Sep 3, 2026	15.73	15.80	15.56	15.64	15.64	-0.19%	6,323,557
Sep 2, 2026	15.78	15.78	15.55	15.67	15.67	-1.45%	6,479,792
Sep 1, 2026	15.99	16.19	15.88	15.90	15.90	-0.93%	7,626,172
Aug 31, 2026	16.10	16.12	15.75	16.05	16.05	-1.29%	10,393,628
Aug 28, 2026	16.09	16.31	15.95	16.26	16.26	2.33%	13,911,145
Aug 27, 2026	15.41	15.99	15.33	15.89	15.89	3.25%	14,005,740
Aug 26, 2026	15.14	15.49	15.14	15.39	15.39	1.25%	7,746,523
Aug 25, 2026	15.28	15.30	15.04	15.20	15.20	-0.91%	7,907,580
Aug 24, 2026	15.26	15.65	15.24	15.34	15.34	0.39%	11,334,508
Aug 21, 2026	15.15	15.36	14.97	15.28	15.28	-0.71%	10,091,970
Aug 20, 2026	15.59	15.70	15.35	15.39	15.39	-0.58%	7,679,047
Aug 19, 2026	15.98	16.09	15.46	15.48	15.48	-4.21%	13,917,810
Aug 18, 2026	16.54	16.66	16.09	16.16	16.16	-1.88%	12,197,510
Aug 17, 2026	16.42	16.49	16.26	16.47	16.47	0.24%	10,268,376
Aug 14, 2026	16.39	16.70	16.36	16.43	16.43	0.24%	8,863,141
Aug 13, 2026	16.59	16.78	16.38	16.39	16.39	-1.38%	11,810,924
Aug 12, 2026	16.66	16.74	16.55	16.62	16.62	0.06%	9,261,795
Aug 11, 2026	16.73	16.79	16.57	16.61	16.61	-1.37%	12,117,322
Aug 10, 2026	16.71	16.99	16.69	16.84	16.84	0.84%	14,714,256
Aug 7, 2026	16.92	16.92	16.47	16.70	16.70	-1.88%	16,507,900
Aug 6, 2026	16.65	17.07	16.52	17.02	17.02	2.04%	19,513,160
Aug 5, 2026	16.40	16.76	16.31	16.68	16.68	1.96%	13,743,652
Aug 4, 2026	16.23	16.42	16.20	16.36	16.36	0.80%	10,637,420
Aug 3, 2026	15.92	16.28	15.82	16.23	16.23	1.18%	8,492,707
Jul 31, 2026	16.11	16.37	16.00	16.04	16.04	0.63%	13,363,440
Jul 30, 2026	15.98	16.36	15.82	15.94	15.94	-0.93%	10,756,620
Jul 29, 2026	15.92	16.26	15.51	16.09	16.09	1.07%	12,690,090
Jul 28, 2026	16.00	16.18	15.85	15.92	15.92	-2.15%	10,161,480
Jul 27, 2026	15.88	16.37	15.81	16.27	16.27	2.52%	16,123,148
Jul 24, 2026	15.66	16.28	15.62	15.87	15.87	-0.56%	21,532,330
Jul 23, 2026	14.95	16.07	14.81	15.96	15.96	7.04%	24,494,480
Jul 22, 2026	14.88	15.12	14.77	14.91	14.91	-1.45%	14,458,400