SHA:603507 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	40.33	40.51	38.83	38.92	38.92	-3.64%	5,610,231
May 28, 2026	39.17	41.27	38.81	40.39	40.39	3.11%	7,424,153
May 27, 2026	40.84	40.97	38.74	39.17	39.17	-4.49%	11,903,760
May 26, 2026	42.40	42.40	40.81	41.01	41.01	-3.32%	7,125,616
May 25, 2026	42.75	43.57	42.14	42.42	42.42	-0.19%	6,452,484
May 22, 2026	43.12	43.65	42.07	42.50	42.50	-0.93%	8,328,186
May 21, 2026	46.16	46.16	42.81	42.90	42.90	-7.14%	11,625,380
May 20, 2026	46.70	47.40	46.01	46.20	46.20	-1.95%	6,325,052
May 19, 2026	47.16	47.90	46.51	47.12	47.12	0.30%	8,649,930
May 18, 2026	45.01	47.49	44.73	46.98	46.98	3.59%	11,278,870
May 15, 2026	44.81	45.65	43.60	45.35	45.35	1.34%	7,480,869
May 14, 2026	45.59	46.13	44.75	44.75	44.75	-1.86%	6,902,510
May 13, 2026	43.75	46.16	43.70	45.60	45.60	4.23%	10,602,750
May 12, 2026	44.95	45.20	43.68	43.75	43.75	-2.45%	9,252,698
May 11, 2026	43.00	45.96	42.99	44.85	44.85	2.77%	17,733,440
May 8, 2026	47.27	47.69	42.53	43.64	43.64	-7.66%	24,355,400
May 7, 2026	46.50	47.38	46.13	47.26	47.26	0.64%	9,213,710
May 6, 2026	47.01	47.50	46.00	46.96	46.96	-1.72%	13,669,090
Apr 30, 2026	48.23	49.44	46.39	47.78	47.78	-3.79%	17,262,240
Apr 29, 2026	46.50	49.77	46.09	49.66	49.66	5.64%	15,902,600
Apr 28, 2026	45.20	47.01	44.85	47.01	47.01	4.17%	15,541,300
Apr 27, 2026	45.12	46.30	44.32	45.13	45.13	0.36%	10,991,650
Apr 24, 2026	45.00	46.13	44.09	44.97	44.97	-1.19%	10,736,160
Apr 23, 2026	46.38	46.67	44.12	45.51	45.51	-1.19%	14,483,970
Apr 22, 2026	45.07	47.05	44.89	46.06	46.06	2.22%	15,642,550
Apr 21, 2026	44.81	45.82	44.00	45.06	45.06	-0.86%	11,086,300
Apr 20, 2026	44.84	45.45	43.54	45.45	45.45	0.84%	14,921,170
Apr 17, 2026	45.93	46.32	44.52	45.07	45.07	-1.74%	13,813,640
Apr 16, 2026	45.20	46.34	44.65	45.87	45.87	1.64%	11,442,680
Apr 15, 2026	45.93	46.50	44.74	45.13	45.13	-2.00%	11,150,450
Apr 14, 2026	46.50	46.75	45.50	46.05	46.05	-1.39%	10,728,980
Apr 13, 2026	46.80	47.47	45.72	46.70	46.70	-1.14%	13,278,390
Apr 10, 2026	46.22	48.04	45.98	47.24	47.24	2.23%	17,363,930
Apr 9, 2026	42.00	46.21	41.90	46.21	46.21	10.00%	17,732,220
Apr 8, 2026	42.97	43.97	41.82	42.01	42.01	-0.26%	14,630,410
Apr 7, 2026	40.20	42.44	40.20	42.12	42.12	3.77%	10,892,930
Apr 3, 2026	40.79	41.15	39.65	40.59	40.59	-0.39%	10,167,940
Apr 2, 2026	41.09	42.20	39.88	40.75	40.75	-1.33%	12,680,850
Apr 1, 2026	42.80	42.90	40.00	41.30	41.30	-2.36%	18,719,790
Mar 31, 2026	43.00	43.33	41.50	42.30	42.30	-2.94%	15,684,640
Mar 30, 2026	41.85	43.98	41.44	43.58	43.58	3.10%	17,613,350
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%	14,358,740
Mar 17, 2026	38.00	39.99	37.31	37.60	37.60	-2.59%	23,600,540