SHA:603507 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	38.00	42.43	38.00	42.27	42.27	7.42%	25,135,400
Mar 26, 2026	38.80	40.77	37.80	39.35	39.35	1.73%	19,670,870
Mar 25, 2026	38.33	39.36	37.83	38.68	38.68	1.55%	12,871,900
Mar 24, 2026	38.00	38.39	35.75	38.09	38.09	0.87%	18,226,120
Mar 23, 2026	37.44	39.58	36.52	37.76	37.76	-0.63%	16,405,770
Mar 20, 2026	38.97	40.66	37.81	38.00	38.00	-2.06%	19,516,600
Mar 19, 2026	36.27	39.75	36.27	38.80	38.80	4.92%	19,155,040
Mar 18, 2026	37.53	37.89	36.40	36.98	36.98	-1.65%	14,358,746
Mar 17, 2026	38.00	39.99	37.31	37.60	37.60	-2.59%	23,600,540
Mar 16, 2026	39.57	40.00	38.00	38.60	38.60	2.74%	25,016,290
Mar 13, 2026	40.95	41.00	37.50	37.57	37.57	-3.34%	35,731,250
Mar 12, 2026	34.96	38.87	34.88	38.87	38.87	9.99%	19,454,510
Mar 11, 2026	33.96	36.65	33.75	35.34	35.34	4.03%	18,409,314
Mar 10, 2026	34.11	34.45	33.38	33.97	33.97	-0.35%	10,394,980
Mar 9, 2026	32.50	34.60	31.83	34.09	34.09	3.87%	15,130,330
Mar 6, 2026	31.40	33.06	31.06	32.82	32.82	3.73%	8,635,001
Mar 5, 2026	32.00	32.10	31.46	31.64	31.64	1.67%	4,978,920
Mar 4, 2026	30.51	32.20	30.51	31.12	31.12	0.10%	5,982,438
Mar 3, 2026	31.67	32.74	30.86	31.09	31.09	-2.48%	9,159,621
Mar 2, 2026	31.99	32.99	31.81	31.88	31.88	-2.69%	6,360,450
Feb 27, 2026	32.50	33.05	32.02	32.76	32.76	0.43%	7,120,584
Feb 26, 2026	31.10	32.65	30.88	32.62	32.62	5.02%	10,654,390
Feb 25, 2026	31.40	31.66	30.93	31.06	31.06	-1.08%	6,075,150
Feb 24, 2026	31.58	32.21	31.20	31.40	31.40	0.42%	6,987,320
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