SHA:603507 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	31.43	31.99	30.85	30.94	30.94	-1.56%	5,168,453
Jul 9, 2026	30.01	31.75	29.80	31.43	31.43	2.38%	5,928,160
Jul 8, 2026	32.38	32.97	30.64	30.70	30.70	-6.09%	5,789,121
Jul 7, 2026	33.23	34.01	32.33	32.69	32.69	-1.60%	5,975,260
Jul 6, 2026	34.36	34.40	33.05	33.22	33.22	-0.84%	5,768,400
Jul 3, 2026	32.58	34.16	32.45	33.50	33.50	2.95%	6,207,359
Jul 2, 2026	32.61	33.68	32.36	32.54	32.54	-1.69%	4,868,646
Jul 1, 2026	32.94	33.79	32.51	33.10	33.10	0.64%	6,073,464
Jun 30, 2026	32.96	33.50	32.36	32.89	32.89	-0.66%	5,680,080
Jun 29, 2026	33.80	33.80	32.00	33.11	33.11	-1.49%	6,221,735
Jun 26, 2026	34.06	34.99	33.50	33.61	33.61	-2.49%	5,355,610
Jun 25, 2026	36.24	36.35	34.41	34.47	34.47	-5.17%	7,130,958
Jun 24, 2026	37.19	37.38	36.05	36.35	36.35	-2.65%	5,582,724
Jun 23, 2026	37.67	38.73	37.01	37.34	37.34	-0.82%	4,623,456
Jun 22, 2026	37.79	37.79	36.56	37.65	37.65	-0.53%	5,392,419
Jun 18, 2026	37.49	38.26	37.19	37.85	37.85	0.93%	4,402,890
Jun 17, 2026	39.18	39.58	37.31	37.50	37.50	-3.10%	8,547,554
Jun 16, 2026	37.51	39.44	37.51	38.70	38.70	1.76%	7,400,044
Jun 15, 2026	37.48	38.49	36.98	38.03	38.03	4.16%	7,419,847
Jun 12, 2026	36.58	37.15	35.90	36.51	36.51	1.84%	4,738,576
Jun 11, 2026	35.80	36.44	35.18	35.85	35.85	-0.47%	5,096,610
Jun 10, 2026	35.02	36.79	33.97	36.02	36.02	1.90%	7,188,330
Jun 9, 2026	34.93	35.48	34.59	35.35	35.35	1.20%	4,173,856
Jun 8, 2026	35.57	36.26	34.38	34.93	34.93	-4.28%	6,580,547
Jun 5, 2026	37.22	37.37	36.10	36.49	36.49	-1.70%	5,146,301
Jun 4, 2026	37.93	37.94	36.88	37.12	37.12	-2.32%	6,367,128
Jun 3, 2026	38.35	38.64	37.60	38.00	38.00	-1.04%	4,387,130
Jun 2, 2026	38.80	39.82	38.27	38.40	38.40	-2.39%	5,767,235
Jun 1, 2026	39.25	39.68	38.40	39.34	39.34	1.08%	5,402,181
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