SHA:603507 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	28.08	28.33	27.50	27.84	27.84	0.43%	7,032,322
Jan 21, 2026	27.60	27.99	27.27	27.72	27.72	0.14%	5,451,643
Jan 20, 2026	27.97	28.44	27.52	27.68	27.68	-0.93%	6,504,160
Jan 19, 2026	28.00	28.45	27.80	27.94	27.94	-0.39%	5,586,797
Jan 16, 2026	27.62	28.19	27.52	28.05	28.05	1.81%	7,358,450
Jan 15, 2026	27.50	27.92	27.24	27.55	27.55	-0.76%	5,681,070
Jan 14, 2026	28.31	28.85	27.30	27.76	27.76	-2.63%	12,465,320
Jan 13, 2026	29.59	29.61	28.30	28.51	28.51	-3.22%	9,610,597
Jan 12, 2026	29.60	30.19	28.00	29.46	29.46	-1.60%	16,525,620
Jan 9, 2026	29.15	30.28	28.75	29.94	29.94	4.69%	17,058,950
Jan 8, 2026	28.05	28.95	28.00	28.60	28.60	2.29%	13,979,570
Jan 7, 2026	29.00	29.10	27.72	27.96	27.96	-3.92%	20,283,920
Jan 6, 2026	29.60	29.96	28.40	29.10	29.10	0.55%	31,690,080
Jan 5, 2026	26.66	28.94	26.32	28.94	28.94	10.00%	30,096,840
Dec 31, 2025	25.56	26.80	25.55	26.31	26.31	3.30%	13,978,150
Dec 30, 2025	25.62	25.75	25.12	25.47	25.47	-1.16%	7,067,560
Dec 29, 2025	24.50	26.00	24.49	25.77	25.77	4.76%	12,145,160
Dec 26, 2025	24.82	25.33	24.53	24.60	24.60	-1.24%	4,258,500
Dec 25, 2025	24.53	25.01	24.49	24.91	24.91	1.01%	4,574,110
Dec 24, 2025	24.10	24.96	23.89	24.66	24.66	2.24%	6,137,913
Dec 23, 2025	24.06	24.44	23.91	24.12	24.12	-0.12%	3,485,250
Dec 22, 2025	24.55	24.59	24.08	24.15	24.15	-1.59%	6,133,131
Dec 19, 2025	24.51	25.00	24.49	24.54	24.54	0.45%	4,157,780
Dec 18, 2025	24.48	24.72	24.32	24.43	24.43	-1.05%	3,597,797
Dec 17, 2025	24.52	24.87	24.20	24.69	24.69	-0.36%	4,392,571
Dec 16, 2025	25.00	25.34	24.61	24.78	24.78	-1.31%	5,854,908
Dec 15, 2025	24.84	25.47	24.60	25.11	25.11	1.17%	8,259,964
Dec 12, 2025	23.91	25.11	23.84	24.82	24.82	3.37%	10,477,660
Dec 11, 2025	23.90	24.93	23.90	24.01	24.01	1.48%	9,112,019
Dec 10, 2025	23.80	23.95	23.46	23.66	23.66	-0.59%	4,229,850
Dec 9, 2025	24.00	24.36	23.74	23.80	23.80	-1.20%	4,160,323
Dec 8, 2025	24.18	24.56	23.90	24.09	24.09	-1.23%	6,058,671
Dec 5, 2025	24.10	24.66	23.88	24.39	24.39	2.35%	6,870,985
Dec 4, 2025	24.15	24.27	23.81	23.83	23.83	-1.12%	2,494,451
Dec 3, 2025	24.04	24.44	23.90	24.10	24.10	0.29%	3,989,199
Dec 2, 2025	23.86	24.45	23.75	24.03	24.03	0.50%	4,312,067
Dec 1, 2025	24.04	24.09	23.64	23.91	23.91	0.04%	3,923,130
Nov 28, 2025	22.68	24.07	22.63	23.90	23.90	4.82%	9,256,560
Nov 27, 2025	22.37	23.30	22.33	22.80	22.80	2.01%	5,223,117
Nov 26, 2025	22.61	22.61	22.30	22.35	22.35	-0.67%	3,485,946
Nov 25, 2025	22.70	22.89	22.42	22.50	22.50	-0.40%	4,599,740
Nov 24, 2025	22.51	22.80	22.32	22.59	22.59	1.26%	3,462,300
Nov 21, 2025	23.30	23.34	22.27	22.31	22.31	-4.66%	6,361,479
Nov 20, 2025	23.94	24.08	23.35	23.40	23.40	-1.93%	4,909,717
Nov 19, 2025	24.42	24.45	23.77	23.86	23.86	-2.93%	5,761,670
Nov 18, 2025	24.79	25.10	24.46	24.58	24.58	-1.44%	4,863,350
Nov 17, 2025	24.97	25.04	24.63	24.94	24.94	0.61%	4,371,390
Nov 14, 2025	24.75	25.10	24.63	24.79	24.79	-0.32%	4,651,317
Nov 13, 2025	24.99	25.07	24.62	24.87	24.87	0.08%	4,143,800
Nov 12, 2025	25.08	25.32	24.54	24.85	24.85	-1.93%	5,868,890