SHA:603508 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 21, 2026	22.41	22.88	22.36	22.56	22.56	0.04%	5,760,258
Jul 20, 2026	22.13	22.57	22.06	22.55	22.55	2.73%	6,332,878
Jul 17, 2026	22.13	22.36	21.86	21.95	21.95	-0.81%	5,427,118
Jul 16, 2026	22.20	22.40	21.97	22.13	22.13	-0.32%	3,454,025
Jul 15, 2026	21.60	22.20	21.58	22.20	22.20	2.16%	4,100,616
Jul 14, 2026	21.83	21.84	21.51	21.73	21.73	-0.14%	3,090,255
Jul 13, 2026	22.03	22.07	21.66	21.76	21.76	-0.96%	4,819,842
Jul 10, 2026	21.81	22.20	21.48	21.97	21.97	0.73%	3,187,618
Jul 9, 2026	22.13	22.13	21.73	21.81	21.81	-1.45%	3,319,668
Jul 8, 2026	21.93	22.18	21.70	22.13	22.13	1.19%	3,326,887
Jul 7, 2026	22.42	22.48	21.78	21.87	21.87	-2.24%	3,091,560
Jul 6, 2026	22.03	22.42	21.88	22.37	22.37	0.77%	3,923,408
Jul 3, 2026	21.70	22.37	21.60	22.20	22.20	2.78%	4,306,884
Jul 2, 2026	21.53	21.84	21.48	21.60	21.60	0.23%	3,131,188
Jul 1, 2026	21.43	21.68	21.16	21.55	21.55	0.89%	3,879,622
Jun 30, 2026	21.00	21.48	20.93	21.36	21.36	0.95%	2,590,060
Jun 29, 2026	21.00	21.35	20.45	21.16	21.16	-0.09%	3,359,783
Jun 26, 2026	21.01	21.39	20.68	21.18	21.18	0.38%	4,047,822
Jun 25, 2026	21.58	21.70	21.02	21.10	21.10	-2.41%	3,686,594
Jun 24, 2026	22.11	22.25	21.50	21.62	21.62	-2.22%	3,303,688
Jun 23, 2026	21.84	22.38	21.77	22.11	22.11	1.56%	5,239,364
Jun 22, 2026	21.22	21.80	20.78	21.77	21.77	2.40%	4,968,741
Jun 18, 2026	21.58	21.59	21.15	21.26	21.26	-1.53%	3,300,698
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