SHA:603507 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	22.06	22.29	21.78	21.88	21.88	-1.31%	3,844,642
Sep 11, 2026	22.02	22.35	21.73	22.17	22.17	-0.18%	4,910,439
Sep 10, 2026	22.25	22.54	22.02	22.21	22.21	-0.72%	3,095,575
Sep 9, 2026	22.39	22.62	22.25	22.37	22.37	-0.13%	3,181,610
Sep 8, 2026	22.42	22.51	22.19	22.40	22.40	-0.58%	3,700,970
Sep 7, 2026	22.47	22.70	22.27	22.53	22.53	0.54%	3,579,744
Sep 4, 2026	22.85	23.20	22.27	22.41	22.41	-1.67%	4,929,206
Sep 3, 2026	22.94	23.06	22.59	22.79	22.79	-0.04%	4,205,513
Sep 2, 2026	23.03	23.03	22.68	22.80	22.80	-1.85%	4,060,087
Sep 1, 2026	23.31	23.52	23.11	23.23	23.23	-0.73%	4,293,653
Aug 31, 2026	23.50	23.75	22.96	23.40	23.40	-1.68%	5,691,346
Aug 28, 2026	23.79	24.29	23.40	23.80	23.80	0.89%	6,703,956
Aug 27, 2026	23.01	23.68	22.82	23.59	23.59	2.12%	7,092,597
Aug 26, 2026	23.31	24.05	23.00	23.10	23.10	-1.07%	8,318,608
Aug 25, 2026	22.92	24.13	22.51	23.35	23.35	0.91%	8,133,279
Aug 24, 2026	22.89	23.40	22.54	23.14	23.14	0.43%	5,539,930
Aug 21, 2026	23.05	23.31	22.80	23.04	23.04	-0.48%	4,337,118
Aug 20, 2026	23.48	23.80	23.02	23.15	23.15	0.43%	4,707,920
Aug 19, 2026	24.01	24.13	22.90	23.05	23.05	-5.14%	7,641,936
Aug 18, 2026	24.48	24.56	23.91	24.30	24.30	-0.74%	6,415,129
Aug 17, 2026	25.25	25.38	24.17	24.48	24.48	-3.01%	10,946,600
Aug 14, 2026	24.71	25.62	24.41	25.24	25.24	2.19%	11,728,540
Aug 13, 2026	24.74	25.24	24.54	24.70	24.70	-0.12%	7,593,181
Aug 12, 2026	23.79	24.95	23.69	24.73	24.73	3.99%	9,315,364
Aug 11, 2026	24.26	24.32	23.60	23.78	23.78	-2.70%	6,893,504
Aug 10, 2026	24.50	24.83	24.20	24.44	24.44	-0.16%	7,001,354
Aug 7, 2026	24.28	24.79	24.10	24.48	24.48	0.62%	7,382,814
Aug 6, 2026	24.20	24.56	23.85	24.33	24.33	0.25%	8,315,148
Aug 5, 2026	23.30	24.52	23.30	24.27	24.27	2.75%	10,367,236
Aug 4, 2026	23.27	23.66	23.06	23.62	23.62	1.55%	7,601,338
Aug 3, 2026	23.57	24.14	23.12	23.26	23.26	-0.73%	9,578,289
Jul 31, 2026	23.02	23.79	23.02	23.43	23.43	1.17%	7,165,331
Jul 30, 2026	24.02	24.44	23.08	23.16	23.16	-3.14%	9,324,996
Jul 29, 2026	23.81	24.60	23.51	23.91	23.91	-1.12%	9,584,630
Jul 28, 2026	24.81	24.81	23.91	24.18	24.18	-1.75%	14,050,163
Jul 27, 2026	22.33	24.61	22.18	24.61	24.61	10.01%	11,800,150
Jul 24, 2026	21.67	22.78	21.46	22.37	22.37	2.43%	10,682,170
Jul 23, 2026	20.90	21.90	20.90	21.84	21.84	4.50%	7,548,050
Jul 22, 2026	21.10	21.51	20.80	20.90	20.90	-1.83%	5,503,561
Jul 21, 2026	20.48	21.32	19.63	21.29	21.29	1.87%	10,836,533
Jul 20, 2026	22.00	22.15	20.42	20.90	20.90	-4.30%	9,466,061
Jul 17, 2026	23.28	23.42	21.59	21.84	21.84	-6.47%	8,258,187
Jul 16, 2026	24.56	24.62	23.21	23.35	23.35	-5.20%	8,203,962
Jul 15, 2026	25.18	26.14	24.40	24.63	24.63	-0.31%	11,911,255
Jul 14, 2026	24.22	25.00	23.43	24.94	24.71	4.99%	10,377,938
Jul 13, 2026	23.85	24.22	23.50	23.75	23.53	-0.19%	7,380,114
Jul 10, 2026	24.18	24.61	23.73	23.80	23.58	-1.56%	6,718,988
Jul 9, 2026	23.09	24.42	22.92	24.18	23.95	2.38%	7,706,607
Jul 8, 2026	24.91	25.36	23.57	23.62	23.40	-6.09%	7,525,856
Jul 7, 2026	25.56	26.16	24.87	25.15	24.91	-1.60%	7,767,837