SHA:603508 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	21.67	21.87	21.55	21.59	21.59	-0.74%	2,766,438
Jun 16, 2026	22.00	22.00	21.66	21.75	21.75	-0.78%	2,908,774
Jun 15, 2026	21.80	22.06	21.76	21.92	21.92	0.60%	3,567,622
Jun 12, 2026	21.82	22.07	21.65	21.79	21.79	0.37%	3,401,011
Jun 11, 2026	22.05	22.09	21.46	21.71	21.71	-1.68%	3,106,586
Jun 10, 2026	22.11	22.16	21.64	22.08	22.08	-0.36%	2,528,009
Jun 9, 2026	22.12	22.27	21.92	22.16	22.16	0.36%	2,771,073
Jun 8, 2026	22.11	22.32	21.73	22.08	22.08	-1.03%	3,862,509
Jun 5, 2026	22.24	22.52	22.00	22.31	22.31	1.13%	2,763,857
Jun 4, 2026	22.37	22.48	22.00	22.06	22.06	-1.43%	2,325,360
Jun 3, 2026	22.57	22.72	22.30	22.38	22.38	-0.89%	3,079,112
Jun 2, 2026	22.65	22.88	22.23	22.58	22.58	0.22%	4,248,078
Jun 1, 2026	22.16	22.64	21.91	22.53	22.53	1.21%	5,505,350
May 29, 2026	22.67	22.67	22.13	22.26	22.26	-0.80%	3,699,776
May 28, 2026	22.85	22.85	22.10	22.44	22.44	-1.62%	4,883,614
May 27, 2026	23.52	23.63	22.65	22.81	22.81	-3.22%	5,303,396
May 26, 2026	23.76	23.86	23.31	23.57	23.57	-0.80%	3,435,968
May 25, 2026	24.43	24.49	23.42	23.76	23.76	-2.66%	5,728,025
May 22, 2026	24.43	24.65	24.30	24.41	24.41	-0.04%	2,892,460
May 21, 2026	25.18	25.66	24.42	24.42	24.42	-2.50%	4,850,088
May 20, 2026	25.70	25.70	25.33	25.57	25.05	-0.89%	3,857,740
May 19, 2026	25.38	25.88	25.26	25.80	25.27	1.61%	5,395,092
May 18, 2026	25.84	25.85	24.60	25.39	24.87	-5.54%	10,676,090
May 15, 2026	26.90	27.29	26.71	26.88	26.33	0.37%	9,041,096
May 14, 2026	26.73	27.27	26.50	26.78	26.23	0.15%	8,611,860
May 13, 2026	26.55	26.78	26.46	26.74	26.19	1.21%	4,758,220
May 12, 2026	26.78	26.80	26.37	26.42	25.88	-1.16%	4,156,180
May 11, 2026	26.57	26.95	26.38	26.73	26.18	0.68%	6,475,805
May 8, 2026	26.59	26.82	26.40	26.55	26.01	-0.11%	5,248,152
May 7, 2026	26.68	26.83	26.47	26.58	26.03	-0.45%	5,390,412
May 6, 2026	26.26	26.98	26.02	26.70	26.15	2.06%	10,646,700
Apr 30, 2026	26.18	26.51	25.78	26.16	25.62	-	17,259,850
Apr 29, 2026	24.96	26.16	24.96	26.16	25.62	10.01%	16,969,780
Apr 28, 2026	23.80	24.04	23.63	23.78	23.29	-1.00%	3,274,028
Apr 27, 2026	23.88	24.06	23.78	24.02	23.53	0.17%	2,227,852
Apr 24, 2026	24.15	24.30	23.92	23.98	23.49	-1.15%	2,502,700
Apr 23, 2026	24.48	24.56	24.23	24.26	23.76	-1.22%	2,672,400
Apr 22, 2026	24.30	24.59	24.28	24.56	24.06	0.49%	2,051,764
Apr 21, 2026	24.57	24.62	24.30	24.44	23.94	-0.69%	2,208,272
Apr 20, 2026	24.46	24.73	24.41	24.61	24.11	0.53%	2,963,584
Apr 17, 2026	24.28	24.54	24.17	24.48	23.98	0.58%	3,427,436
Apr 16, 2026	24.28	24.36	24.16	24.34	23.84	0.21%	3,283,246
Apr 15, 2026	24.45	24.45	24.21	24.29	23.79	-0.25%	3,100,052
Apr 14, 2026	24.68	24.72	24.04	24.35	23.85	-0.90%	5,579,805
Apr 13, 2026	25.16	25.30	24.40	24.57	24.07	-5.79%	8,362,353
Apr 10, 2026	25.72	26.17	25.72	26.08	25.55	1.80%	3,488,292
Apr 9, 2026	25.90	25.98	25.59	25.62	25.09	-1.54%	2,355,846
Apr 8, 2026	25.91	26.05	25.80	26.02	25.49	2.44%	3,547,495
Apr 7, 2026	25.53	25.77	25.31	25.40	24.88	-0.51%	1,734,996
Apr 3, 2026	25.82	25.93	25.49	25.53	25.01	-1.12%	1,742,470