SHA:603505 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	16.71	16.76	15.75	15.82	15.82	-5.33%	33,471,987
Jul 10, 2026	17.02	17.82	16.66	16.71	16.71	-2.39%	43,447,914
Jul 9, 2026	17.96	18.10	16.64	17.12	17.12	-4.25%	43,806,144
Jul 8, 2026	19.34	19.42	17.88	17.88	17.88	-7.55%	43,403,482
Jul 7, 2026	19.99	20.45	19.10	19.34	19.34	-4.45%	37,416,874
Jul 6, 2026	22.09	22.40	20.22	20.24	20.24	-8.58%	61,908,140
Jul 3, 2026	24.14	24.15	21.95	22.14	22.14	-9.23%	93,862,855
Jul 2, 2026	23.00	24.39	21.70	24.39	24.39	10.01%	107,107,400
Jul 1, 2026	20.30	22.17	20.18	22.17	22.17	10.02%	51,190,200
Jun 30, 2026	18.99	20.30	18.88	20.15	20.15	5.22%	34,498,770
Jun 29, 2026	19.55	20.55	18.47	19.15	19.15	0.74%	33,826,994
Jun 26, 2026	19.40	20.08	18.99	19.01	19.01	-3.01%	27,268,873
Jun 25, 2026	20.30	20.76	19.50	19.60	19.60	-4.44%	27,307,245
Jun 24, 2026	20.03	20.92	19.54	20.51	20.51	2.14%	27,699,196
Jun 23, 2026	20.49	21.10	19.94	20.08	20.08	-2.90%	31,752,960
Jun 22, 2026	19.38	20.79	19.36	20.68	20.68	6.76%	42,083,340
Jun 18, 2026	19.70	19.88	19.21	19.37	19.37	-2.76%	26,169,020
Jun 17, 2026	19.63	20.40	19.50	19.92	19.92	0.50%	27,689,920
Jun 16, 2026	19.30	20.25	19.16	19.82	19.82	1.54%	33,155,900
Jun 15, 2026	19.60	20.07	18.80	19.52	19.52	4.00%	35,598,887
Jun 12, 2026	19.20	19.44	18.60	18.77	18.77	-0.53%	34,889,210
Jun 11, 2026	17.75	18.99	17.67	18.87	18.87	5.77%	37,016,100
Jun 10, 2026	16.96	18.42	16.80	17.84	17.84	4.57%	29,220,200
Jun 9, 2026	18.00	18.05	16.83	17.06	17.06	-3.40%	25,570,455
Jun 8, 2026	17.80	18.80	17.51	17.66	17.66	-3.66%	23,840,310
Jun 5, 2026	17.99	18.88	17.63	18.33	18.33	1.44%	23,278,130
Jun 4, 2026	18.05	18.31	17.65	18.07	18.07	-0.93%	17,119,010
Jun 3, 2026	18.50	19.10	18.11	18.24	18.24	-2.09%	15,949,980
Jun 2, 2026	18.99	19.03	18.35	18.63	18.63	-1.32%	14,987,310
Jun 1, 2026	17.27	19.48	17.27	18.88	18.88	3.45%	27,490,530
May 29, 2026	19.57	19.66	18.08	18.25	18.25	-6.98%	29,078,480
May 28, 2026	19.78	19.88	19.13	19.62	19.62	-0.20%	23,410,030
May 27, 2026	20.65	21.28	19.57	19.66	19.66	-6.07%	36,051,900
May 26, 2026	21.22	21.36	20.43	20.93	20.93	-2.65%	33,378,220
May 25, 2026	22.27	22.50	21.28	21.50	21.50	-5.54%	46,900,250
May 22, 2026	21.09	22.88	21.03	22.76	22.76	8.54%	56,745,640
May 21, 2026	21.60	22.52	20.91	20.97	20.97	-4.81%	46,202,770
May 20, 2026	21.69	22.47	21.50	22.03	22.03	2.18%	49,443,240
May 19, 2026	21.00	22.13	20.58	21.56	21.56	-0.51%	55,112,640
May 18, 2026	20.33	21.93	19.68	21.67	21.67	6.38%	89,686,300
May 15, 2026	20.29	20.37	20.04	20.37	20.37	9.99%	47,699,710
May 14, 2026	18.60	18.96	18.00	18.52	18.52	-0.91%	20,404,160
May 13, 2026	18.68	18.88	18.60	18.69	18.69	-0.43%	12,387,240
May 12, 2026	19.13	19.13	18.58	18.77	18.77	-1.88%	13,069,360
May 11, 2026	19.05	19.41	18.73	19.13	19.13	0.68%	24,028,070
May 8, 2026	18.60	19.37	18.50	19.00	19.00	1.77%	21,335,990
May 7, 2026	18.86	18.95	18.40	18.67	18.67	-1.01%	16,300,700
May 6, 2026	18.61	19.09	18.58	18.86	18.86	2.84%	22,843,300
Apr 30, 2026	17.81	18.80	17.81	18.34	18.34	3.62%	26,227,360
Apr 29, 2026	17.10	17.70	16.89	17.70	17.70	1.20%	16,796,470