SHA:603507 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	47.27	47.69	44.88	44.98	-	-4.82%	9,229,011
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%	13,278,394
Apr 10, 2026	46.22	48.04	45.98	47.24	47.24	2.23%	17,363,939
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%	14,630,413
Apr 7, 2026	40.20	42.44	40.20	42.12	42.12	3.77%	10,892,932
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%	12,680,852
Apr 1, 2026	42.80	42.90	40.00	41.30	41.30	-2.36%	18,719,795
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%	17,613,355
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