SHA:603507 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 6, 2026	26.43	26.46	25.42	25.55	25.32	-0.84%	7,498,919
Jul 3, 2026	25.06	26.28	24.96	25.77	25.53	2.95%	8,069,565
Jul 2, 2026	25.09	25.91	24.89	25.03	24.80	-1.69%	6,329,239
Jul 1, 2026	25.34	25.99	25.01	25.46	25.23	0.64%	7,895,503
Jun 30, 2026	25.35	25.77	24.89	25.30	25.07	-0.66%	7,384,103
Jun 29, 2026	26.00	26.00	24.62	25.47	25.23	-1.49%	8,088,254
Jun 26, 2026	26.20	26.92	25.77	25.85	25.61	-2.49%	6,962,292
Jun 25, 2026	27.88	27.96	26.47	26.52	26.27	-5.17%	9,270,244
Jun 24, 2026	28.61	28.75	27.73	27.96	27.70	-2.65%	7,257,540
Jun 23, 2026	28.98	29.79	28.47	28.72	28.46	-0.82%	6,010,491
Jun 22, 2026	29.07	29.07	28.12	28.96	28.69	-0.53%	7,010,143
Jun 18, 2026	28.84	29.43	28.61	29.12	28.85	0.93%	5,723,756
Jun 17, 2026	30.14	30.45	28.70	28.85	28.58	-3.10%	11,111,819
Jun 16, 2026	28.85	30.34	28.85	29.77	29.49	1.76%	9,620,056
Jun 15, 2026	28.83	29.61	28.45	29.25	28.98	4.16%	9,645,800
Jun 12, 2026	28.14	28.58	27.62	28.09	27.82	1.84%	6,160,147
Jun 11, 2026	27.54	28.03	27.06	27.58	27.32	-0.47%	6,625,592
Jun 10, 2026	26.94	28.30	26.13	27.71	27.45	1.90%	9,344,828
Jun 9, 2026	26.87	27.29	26.61	27.19	26.94	1.20%	5,426,012
Jun 8, 2026	27.36	27.89	26.45	26.87	26.62	-4.28%	8,554,710
Jun 5, 2026	28.63	28.75	27.77	28.07	27.81	-1.70%	6,690,190
Jun 4, 2026	29.18	29.19	28.37	28.55	28.29	-2.32%	8,277,265
Jun 3, 2026	29.50	29.72	28.92	29.23	28.96	-1.04%	5,703,268
Jun 2, 2026	29.85	30.63	29.44	29.54	29.27	-2.39%	7,497,404
Jun 1, 2026	30.19	30.52	29.54	30.26	29.98	1.08%	7,022,834
May 29, 2026	31.02	31.16	29.87	29.94	29.66	-3.64%	7,293,299
May 28, 2026	30.13	31.75	29.85	31.07	30.78	3.11%	9,651,398
May 27, 2026	31.42	31.52	29.80	30.13	29.85	-4.49%	15,474,887
May 26, 2026	32.62	32.62	31.39	31.55	31.25	-3.32%	9,263,300
May 25, 2026	32.89	33.52	32.42	32.63	32.33	-0.19%	8,388,228
May 22, 2026	33.17	33.58	32.36	32.69	32.39	-0.93%	10,826,641