SHA:603505 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	12.34	12.43	12.00	12.00	12.00	-2.76%	5,949,000
Oct 26, 2026	12.18	12.43	12.00	12.34	12.34	0.82%	6,898,636
Oct 23, 2026	12.12	12.28	11.53	12.24	12.24	-	14,766,509
Oct 22, 2026	12.60	12.65	12.24	12.24	12.24	-3.01%	6,576,960
Oct 21, 2026	12.73	12.85	12.56	12.62	12.62	-0.24%	4,948,015
Oct 20, 2026	12.58	12.73	12.50	12.65	12.65	0.64%	4,543,258
Oct 19, 2026	12.36	12.60	12.33	12.57	12.57	1.05%	4,846,650
Oct 16, 2026	12.56	12.66	12.38	12.44	12.44	0.32%	5,463,995
Oct 15, 2026	12.71	12.79	12.37	12.40	12.40	-4.47%	10,794,380
Oct 14, 2026	13.20	13.26	12.95	12.98	12.98	-1.74%	5,344,624
Oct 13, 2026	13.12	13.30	12.88	13.21	13.21	-1.49%	12,209,111
Oct 12, 2026	14.00	14.06	13.35	13.41	13.41	-4.62%	12,939,736
Oct 9, 2026	14.03	14.19	13.90	14.06	14.06	1.15%	9,570,067
Oct 8, 2026	13.98	14.24	13.89	13.90	13.90	-0.57%	7,780,074
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