SHA:603508 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	26.93	27.35	26.90	27.24	27.24	1.08%	5,739,300
Jan 22, 2026	26.96	27.17	26.87	26.95	26.95	-0.33%	3,981,980
Jan 21, 2026	26.58	27.11	26.58	27.04	27.04	0.93%	4,613,160
Jan 20, 2026	27.18	27.28	26.63	26.79	26.79	-1.43%	7,011,105
Jan 19, 2026	27.00	27.45	26.99	27.18	27.18	0.33%	4,731,349
Jan 16, 2026	27.33	27.58	27.08	27.09	27.09	-0.91%	5,895,481
Jan 15, 2026	27.59	27.75	27.18	27.34	27.34	-0.91%	6,106,070
Jan 14, 2026	27.40	28.03	27.36	27.59	27.59	0.66%	9,644,504
Jan 13, 2026	27.68	27.77	27.33	27.41	27.41	-1.01%	8,065,329
Jan 12, 2026	27.49	27.89	27.18	27.69	27.69	0.73%	10,390,990
Jan 9, 2026	27.00	27.63	26.90	27.49	27.49	2.27%	10,515,060
Jan 8, 2026	27.33	27.33	26.76	26.88	26.88	-2.04%	12,710,250
Jan 7, 2026	27.83	28.27	26.35	27.44	27.44	-1.37%	17,168,850
Dec 30, 2025	27.82	27.82	27.82	27.82	27.82	-	-
Dec 29, 2025	27.82	27.82	27.82	27.82	27.82	-	-
Dec 26, 2025	27.95	28.38	27.63	27.82	27.82	-0.43%	5,664,561
Dec 25, 2025	27.94	27.99	27.74	27.94	27.94	-	3,267,809
Dec 24, 2025	27.60	27.95	27.36	27.94	27.94	1.42%	4,536,746
Dec 23, 2025	27.75	28.02	27.50	27.55	27.55	-0.72%	4,627,621
Dec 22, 2025	27.85	27.95	27.68	27.75	27.75	-0.36%	4,655,825
Dec 19, 2025	27.75	28.42	27.75	27.85	27.85	0.54%	6,104,792
Dec 18, 2025	27.62	28.25	27.50	27.70	27.70	-0.54%	4,547,384
Dec 17, 2025	27.63	27.94	27.18	27.85	27.85	0.94%	5,726,888
Dec 16, 2025	27.98	27.98	27.48	27.59	27.59	-1.60%	5,478,944
Dec 15, 2025	28.27	29.07	27.96	28.04	28.04	-2.74%	7,768,300
Dec 12, 2025	28.88	29.66	28.61	28.83	28.83	-0.17%	8,168,806
Dec 11, 2025	29.27	29.65	28.75	28.88	28.88	-1.33%	7,952,884
Dec 10, 2025	28.60	29.60	28.18	29.27	29.27	-0.24%	11,492,920
Dec 9, 2025	29.30	30.30	29.17	29.34	29.34	-	14,944,460
Dec 8, 2025	31.09	31.09	29.04	29.34	29.34	-7.39%	22,767,360
Dec 5, 2025	30.54	31.79	30.30	31.68	31.68	3.90%	13,592,600
Dec 4, 2025	29.65	30.60	29.52	30.49	30.49	2.80%	11,886,030
Dec 3, 2025	29.48	30.00	28.33	29.66	29.66	-	14,329,500
Dec 2, 2025	27.53	29.78	27.42	29.66	29.66	6.38%	19,727,560
Dec 1, 2025	30.50	30.50	27.88	27.88	27.88	-10.01%	24,112,670
Nov 28, 2025	30.18	31.07	28.90	30.98	30.98	2.51%	16,205,550
Nov 27, 2025	30.43	31.07	29.63	30.22	30.22	-1.11%	15,317,610
Nov 26, 2025	28.92	30.86	28.87	30.56	30.56	5.67%	20,332,170
Nov 25, 2025	28.21	29.03	28.02	28.92	28.92	2.63%	13,846,050
Nov 24, 2025	26.49	28.58	26.36	28.18	28.18	6.14%	13,694,820
Nov 21, 2025	26.79	26.88	26.29	26.55	26.55	-0.52%	6,162,528
Nov 20, 2025	27.06	27.10	26.63	26.69	26.69	-0.82%	4,036,624
Nov 19, 2025	27.07	27.40	26.65	26.91	26.91	-0.59%	7,081,156
Nov 18, 2025	26.09	27.15	26.09	27.07	27.07	3.48%	11,198,500
Nov 17, 2025	26.30	26.30	26.10	26.16	26.16	-0.68%	3,514,359
Nov 14, 2025	26.25	26.55	26.15	26.34	26.34	0.19%	4,813,744
Nov 13, 2025	26.39	26.39	26.13	26.29	26.29	-0.34%	3,961,720
Nov 12, 2025	26.16	26.41	26.05	26.38	26.38	0.53%	4,154,626
Nov 11, 2025	26.52	26.66	26.24	26.24	26.24	-1.06%	5,523,389
Nov 10, 2025	26.84	27.07	26.40	26.52	26.52	-1.19%	7,699,605