SHA:603507 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	32.16	32.60	31.22	31.27	31.27	-3.16%	7,166,224
Feb 12, 2026	31.43	32.88	30.77	32.29	32.29	2.09%	12,034,430
Feb 11, 2026	31.60	33.15	31.18	31.63	31.63	1.44%	11,123,540
Feb 10, 2026	31.45	32.11	30.85	31.18	31.18	-1.52%	10,230,320
Feb 9, 2026	32.00	32.68	31.41	31.66	31.66	-3.18%	14,743,650
Feb 6, 2026	31.40	33.78	30.30	32.70	32.70	4.11%	18,887,890
Feb 5, 2026	30.10	31.75	30.10	31.41	31.41	2.98%	13,011,600
Feb 4, 2026	29.69	30.90	29.45	30.50	30.50	2.69%	9,203,910
Feb 3, 2026	28.99	29.87	28.70	29.70	29.70	3.88%	9,182,247
Feb 2, 2026	28.60	29.80	28.49	28.59	28.59	0.53%	6,752,470
Jan 30, 2026	28.23	28.65	27.50	28.44	28.44	-0.25%	6,157,893
Jan 29, 2026	29.50	29.58	28.24	28.51	28.51	-2.90%	8,875,050
Jan 28, 2026	30.70	30.70	29.20	29.36	29.36	-4.95%	10,523,880
Jan 27, 2026	28.70	31.31	28.70	30.89	30.89	6.81%	15,288,590
Jan 26, 2026	29.61	29.80	28.75	28.92	28.92	-1.47%	8,698,193
Jan 23, 2026	27.85	29.57	27.85	29.35	29.35	5.42%	14,250,214
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