SHA:603508 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2025	32.31	32.64	32.02	32.20	32.20	0.56%	3,464,460
Oct 24, 2025	31.85	32.09	31.58	32.02	32.02	1.39%	2,847,476
Oct 23, 2025	31.50	31.68	30.67	31.58	31.58	0.22%	4,192,676
Oct 22, 2025	31.56	31.78	31.40	31.51	31.51	-0.69%	1,972,336
Oct 21, 2025	31.29	31.84	31.29	31.73	31.73	1.63%	2,997,376
Oct 20, 2025	31.75	32.05	30.92	31.22	31.22	-0.64%	4,946,512
Oct 17, 2025	32.68	32.82	31.33	31.42	31.42	-3.88%	5,419,140
Oct 16, 2025	32.99	33.31	32.49	32.69	32.69	-1.63%	3,732,216
Oct 15, 2025	32.20	33.30	32.16	33.23	33.23	3.42%	4,993,694
Oct 14, 2025	33.00	33.50	31.96	32.13	32.13	-2.28%	5,375,496
Oct 13, 2025	32.16	33.15	32.01	32.88	32.88	-1.88%	5,627,385
Oct 10, 2025	33.15	34.17	32.96	33.51	33.51	0.60%	6,704,060
Oct 9, 2025	33.70	33.78	32.92	33.31	33.31	-0.57%	4,962,060
Sep 30, 2025	32.98	33.84	32.91	33.50	33.50	1.52%	4,129,690
Sep 29, 2025	33.36	33.50	32.80	33.00	33.00	-1.20%	5,619,185
Sep 26, 2025	33.10	33.79	32.81	33.40	33.40	0.88%	5,614,964
Sep 25, 2025	33.61	33.90	33.11	33.11	33.11	-1.49%	4,645,344
Sep 24, 2025	32.20	33.92	31.99	33.61	33.61	3.96%	7,537,806
Sep 23, 2025	32.19	32.55	31.32	32.33	32.33	-0.15%	5,703,416
Sep 22, 2025	32.64	32.78	32.12	32.38	32.38	-0.80%	3,417,500
Sep 19, 2025	32.45	33.09	32.42	32.64	32.64	0.68%	4,295,556
Sep 18, 2025	33.27	33.57	32.15	32.42	32.42	-2.29%	6,846,185
Sep 17, 2025	32.90	33.45	32.73	33.18	33.18	0.73%	4,815,776
Sep 16, 2025	32.30	32.94	32.24	32.94	32.94	1.07%	4,499,544
Sep 15, 2025	32.46	32.88	32.05	32.59	32.59	0.46%	5,214,538
Sep 12, 2025	32.99	33.10	32.20	32.44	32.44	-1.43%	6,020,051
Sep 11, 2025	32.40	32.94	32.19	32.91	32.91	1.57%	5,842,126
Sep 10, 2025	32.57	33.28	31.94	32.40	32.40	-0.52%	7,467,579
Sep 9, 2025	34.26	34.28	32.40	32.57	32.57	-10.50%	8,982,243
Sep 8, 2025	35.72	36.68	35.70	36.39	34.29	1.65%	10,904,258
Sep 5, 2025	35.08	35.95	34.92	35.80	33.73	2.05%	8,443,615
Sep 4, 2025	35.72	35.95	34.25	35.08	33.06	-1.35%	8,911,739
Sep 3, 2025	36.29	36.70	35.38	35.56	33.51	-0.67%	8,893,415
Sep 2, 2025	37.00	37.26	35.58	35.80	33.73	-3.66%	13,146,687
Sep 1, 2025	34.83	37.54	34.00	37.16	35.02	8.85%	20,134,589
Aug 29, 2025	32.82	34.25	32.82	34.14	32.17	3.77%	12,276,109
Aug 28, 2025	32.73	32.99	32.01	32.90	31.00	0.46%	7,333,583
Aug 27, 2025	33.43	33.55	32.65	32.75	30.86	-1.83%	7,532,023
Aug 26, 2025	33.36	33.53	33.22	33.36	31.43	0.06%	6,244,209
Aug 25, 2025	34.01	34.33	33.22	33.34	31.42	-1.48%	11,448,360
Aug 22, 2025	33.59	33.84	33.52	33.84	31.89	0.45%	5,289,907
Aug 21, 2025	33.80	33.96	33.49	33.69	31.75	0.03%	6,318,892
Aug 20, 2025	33.31	33.68	33.08	33.68	31.74	1.66%	6,932,715
Aug 19, 2025	33.78	33.80	33.02	33.13	31.22	-1.63%	8,060,249
Aug 18, 2025	33.95	34.25	33.57	33.68	31.74	-1.09%	8,654,532
Aug 15, 2025	33.78	34.14	33.47	34.05	32.09	1.61%	7,209,868
Aug 14, 2025	34.48	34.54	33.50	33.51	31.58	-1.96%	8,027,265
Aug 13, 2025	34.38	34.64	34.02	34.18	32.21	-0.55%	9,246,654
Aug 12, 2025	34.21	35.06	34.05	34.37	32.39	0.53%	9,551,329
Aug 11, 2025	35.00	35.47	33.98	34.19	32.22	-1.27%	14,010,305