SHA:603505 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 28, 2026	18.00	18.00	17.33	17.49	17.49	-2.89%	14,412,420
Apr 27, 2026	17.80	18.17	17.69	18.01	18.01	1.07%	11,437,770
Apr 24, 2026	17.68	17.93	17.48	17.82	17.82	0.51%	10,786,850
Apr 23, 2026	18.28	18.41	17.71	17.73	17.73	-3.06%	16,813,200
Apr 22, 2026	18.08	18.41	18.03	18.29	18.29	0.55%	12,240,050
Apr 21, 2026	18.02	18.33	17.88	18.19	18.19	1.00%	11,823,980
Apr 20, 2026	17.88	18.15	17.73	18.01	18.01	0.90%	14,075,020
Apr 17, 2026	17.74	17.91	17.67	17.85	17.85	0.28%	9,555,620
Apr 16, 2026	17.63	17.86	17.56	17.80	17.80	1.08%	8,412,489
Apr 15, 2026	17.68	17.91	17.53	17.61	17.61	0.17%	9,827,757
Apr 14, 2026	17.64	17.71	17.34	17.58	17.58	-0.23%	12,424,050
Apr 13, 2026	17.41	17.73	17.37	17.62	17.62	0.28%	9,405,628
Apr 10, 2026	17.87	18.10	17.50	17.57	17.57	-1.40%	14,972,610
Apr 9, 2026	17.85	17.87	17.62	17.82	17.82	-1.00%	7,600,027
Apr 8, 2026	17.77	18.02	17.70	18.00	18.00	3.15%	14,630,040
Apr 7, 2026	17.36	17.70	17.36	17.45	17.45	0.40%	4,659,323
Apr 3, 2026	17.71	17.78	17.30	17.38	17.38	-1.81%	5,618,435
Apr 2, 2026	18.11	18.12	17.55	17.70	17.70	-1.99%	7,947,275
Apr 1, 2026	18.01	18.23	17.92	18.06	18.06	1.63%	7,108,331
Mar 31, 2026	18.20	18.32	17.74	17.77	17.77	-2.79%	10,674,510
Mar 30, 2026	17.90	18.88	17.83	18.28	18.28	1.90%	14,372,880
Mar 27, 2026	17.47	18.20	17.42	17.94	17.94	1.64%	10,207,910
Mar 26, 2026	17.70	18.10	17.53	17.65	17.65	-0.73%	11,806,950
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%	11,465,640
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