SHA:603508 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	20.52	20.62	20.45	20.59	20.59	0.59%	1,138,605
Sep 29, 2026	20.45	20.53	20.37	20.47	20.47	-0.05%	1,165,700
Sep 28, 2026	20.67	20.75	20.35	20.48	20.48	-1.06%	2,174,022
Sep 24, 2026	20.93	20.95	20.66	20.70	20.70	-1.15%	1,595,945
Sep 23, 2026	21.00	21.05	20.94	20.94	20.94	-0.29%	1,326,300
Sep 22, 2026	21.13	21.18	20.98	21.00	21.00	-0.24%	1,552,833
Sep 21, 2026	21.02	21.19	20.95	21.05	21.05	0.14%	1,979,793
Sep 18, 2026	20.94	21.08	20.94	21.02	21.02	0.67%	1,454,152
Sep 17, 2026	20.91	21.10	20.85	20.88	20.88	-0.43%	1,430,062
Sep 16, 2026	20.87	21.05	20.57	20.97	20.97	-	2,383,911
Sep 15, 2026	21.20	21.22	20.87	20.97	20.97	-0.76%	1,656,948
Sep 14, 2026	20.90	21.24	20.80	21.13	21.13	1.05%	1,941,452
Sep 11, 2026	21.12	21.15	20.73	20.91	20.91	-1.18%	3,051,800
Sep 10, 2026	21.33	21.35	21.11	21.16	21.16	-0.80%	2,076,984
Sep 9, 2026	21.54	21.55	21.28	21.33	21.33	-0.97%	1,818,100
Sep 8, 2026	21.40	21.54	21.30	21.54	21.54	0.94%	1,988,392
Sep 7, 2026	21.40	21.46	21.31	21.34	21.34	-0.05%	1,774,650
Sep 4, 2026	21.30	21.57	21.26	21.35	21.35	0.71%	3,258,800
Sep 3, 2026	21.28	21.37	21.17	21.20	21.20	-0.33%	2,277,148
Sep 2, 2026	21.38	21.46	21.13	21.27	21.27	-0.84%	2,525,456
Sep 1, 2026	21.37	21.58	21.33	21.45	21.45	0.19%	2,764,284
Aug 31, 2026	21.55	21.70	21.35	21.41	21.41	-0.70%	3,044,832
Aug 28, 2026	21.59	21.61	21.50	21.56	21.56	-0.14%	1,890,630
Aug 27, 2026	21.88	21.88	21.50	21.59	21.59	-0.51%	2,636,448
Aug 26, 2026	21.60	21.95	21.55	21.70	21.70	0.23%	3,392,652
Aug 25, 2026	21.38	21.74	21.31	21.65	21.65	1.17%	2,817,175
Aug 24, 2026	21.18	21.48	21.08	21.40	21.40	0.94%	3,003,576
Aug 21, 2026	21.39	21.40	21.11	21.20	21.20	-1.03%	3,058,212
Aug 20, 2026	21.56	21.72	21.37	21.42	21.42	-0.65%	3,295,511
Aug 19, 2026	21.55	21.75	21.45	21.56	21.56	0.05%	3,558,046
Aug 18, 2026	21.60	21.65	21.43	21.55	21.55	-0.42%	2,428,272
Aug 17, 2026	21.45	21.66	21.27	21.64	21.64	0.65%	3,273,976
Aug 14, 2026	21.85	21.95	21.46	21.50	21.50	-1.87%	4,733,680
Aug 13, 2026	22.23	22.23	21.89	21.91	21.91	-0.72%	3,737,120
Aug 12, 2026	21.96	22.15	21.91	22.07	22.07	0.05%	3,089,554
Aug 11, 2026	22.11	22.28	21.90	22.06	22.06	-0.18%	5,735,440
Aug 10, 2026	21.81	22.38	21.81	22.10	22.10	-2.99%	8,747,033
Aug 7, 2026	23.05	23.08	22.40	22.78	22.78	-1.51%	5,787,033
Aug 6, 2026	23.30	23.40	22.91	23.13	23.13	-1.03%	4,167,316
Aug 5, 2026	23.40	23.50	23.20	23.37	23.37	-0.13%	3,538,191
Aug 4, 2026	23.50	23.62	23.10	23.40	23.40	-	5,145,544
Aug 3, 2026	23.17	23.53	23.09	23.40	23.40	1.04%	3,424,955
Jul 31, 2026	23.01	23.29	22.90	23.16	23.16	0.70%	4,305,277
Jul 30, 2026	22.66	23.09	22.66	23.00	23.00	1.19%	3,999,172
Jul 29, 2026	22.35	22.77	22.26	22.73	22.73	2.11%	5,149,187
Jul 28, 2026	22.00	22.30	21.88	22.26	22.26	1.00%	3,300,252
Jul 27, 2026	21.64	22.15	21.61	22.04	22.04	1.85%	3,534,500
Jul 24, 2026	22.53	22.53	21.62	21.64	21.64	-4.04%	6,063,902
Jul 23, 2026	22.15	22.61	22.15	22.55	22.55	1.30%	3,333,653
Jul 22, 2026	22.52	22.52	22.01	22.26	22.26	-1.33%	4,676,490