SHA:603505 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 21, 2026	14.64	15.32	14.06	15.13	15.13	2.09%	22,884,319
Jul 20, 2026	16.19	16.26	14.78	14.82	14.82	-7.84%	29,338,192
Jul 17, 2026	15.88	16.40	15.76	16.08	16.08	1.52%	27,503,322
Jul 16, 2026	15.76	16.03	15.68	15.84	15.84	-0.56%	14,853,605
Jul 15, 2026	16.17	16.28	15.93	15.98	15.93	-1.18%	19,650,480
Jul 14, 2026	15.75	16.20	15.50	16.17	16.12	2.21%	22,011,457
Jul 13, 2026	16.71	16.76	15.75	15.82	15.77	-5.33%	33,471,987
Jul 10, 2026	17.02	17.82	16.66	16.71	16.66	-2.39%	43,447,914
Jul 9, 2026	17.96	18.10	16.64	17.12	17.07	-4.25%	43,806,144
Jul 8, 2026	19.34	19.42	17.88	17.88	17.82	-7.55%	43,403,482
Jul 7, 2026	19.99	20.45	19.10	19.34	19.28	-4.45%	37,416,874
Jul 6, 2026	22.09	22.40	20.22	20.24	20.18	-8.58%	61,908,140
Jul 3, 2026	24.14	24.15	21.95	22.14	22.07	-9.23%	93,862,855
Jul 2, 2026	23.00	24.39	21.70	24.39	24.31	10.01%	107,107,441
Jul 1, 2026	20.30	22.17	20.18	22.17	22.10	10.02%	51,190,208
Jun 30, 2026	18.99	20.30	18.88	20.15	20.09	5.22%	34,498,774
Jun 29, 2026	19.55	20.55	18.47	19.15	19.09	0.74%	33,826,994
Jun 26, 2026	19.40	20.08	18.99	19.01	18.95	-3.01%	27,268,873
Jun 25, 2026	20.30	20.76	19.50	19.60	19.54	-4.44%	27,307,245
Jun 24, 2026	20.03	20.92	19.54	20.51	20.45	2.14%	27,699,196
Jun 23, 2026	20.49	21.10	19.94	20.08	20.02	-2.90%	31,752,962
Jun 22, 2026	19.38	20.79	19.36	20.68	20.62	6.76%	42,083,345
Jun 18, 2026	19.70	19.88	19.21	19.37	19.31	-2.76%	26,169,020
Jun 17, 2026	19.63	20.40	19.50	19.92	19.86	0.50%	27,689,920
Jun 16, 2026	19.30	20.25	19.16	19.82	19.76	1.54%	33,155,900
Jun 15, 2026	19.60	20.07	18.80	19.52	19.46	4.00%	35,598,880
Jun 12, 2026	19.20	19.44	18.60	18.77	18.71	-0.53%	34,889,210