SHA:603507 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	46.50	49.35	46.09	48.25	-	2.64%	9,376,679
Apr 28, 2026	45.20	47.01	44.85	47.01	47.01	4.17%	15,541,300
Apr 27, 2026	45.12	46.30	44.32	45.13	45.13	0.36%	10,991,650
Apr 24, 2026	45.00	46.13	44.09	44.97	44.97	-1.19%	10,736,160
Apr 23, 2026	46.38	46.67	44.12	45.51	45.51	-1.19%	14,483,970
Apr 22, 2026	45.07	47.05	44.89	46.06	46.06	2.22%	15,642,550
Apr 21, 2026	44.81	45.82	44.00	45.06	45.06	-0.86%	11,086,300
Apr 20, 2026	44.84	45.45	43.54	45.45	45.45	0.84%	14,921,170
Apr 17, 2026	45.93	46.32	44.52	45.07	45.07	-1.74%	13,813,640
Apr 16, 2026	45.20	46.34	44.65	45.87	45.87	1.64%	11,442,680
Apr 15, 2026	45.93	46.50	44.74	45.13	45.13	-2.00%	11,150,450
Apr 14, 2026	46.50	46.75	45.50	46.05	46.05	-1.39%	10,728,980
Apr 13, 2026	46.80	47.47	45.72	46.70	46.70	-1.14%	13,278,394
Apr 10, 2026	46.22	48.04	45.98	47.24	47.24	2.23%	17,363,939
Apr 9, 2026	42.00	46.21	41.90	46.21	46.21	10.00%	17,732,220
Apr 8, 2026	42.97	43.97	41.82	42.01	42.01	-0.26%	14,630,413
Apr 7, 2026	40.20	42.44	40.20	42.12	42.12	3.77%	10,892,932
Apr 3, 2026	40.79	41.15	39.65	40.59	40.59	-0.39%	10,167,940
Apr 2, 2026	41.09	42.20	39.88	40.75	40.75	-1.33%	12,680,852
Apr 1, 2026	42.80	42.90	40.00	41.30	41.30	-2.36%	18,719,795
Mar 31, 2026	43.00	43.33	41.50	42.30	42.30	-2.94%	15,684,640
Mar 30, 2026	41.85	43.98	41.44	43.58	43.58	3.10%	17,613,355
Mar 27, 2026	38.00	42.43	38.00	42.27	42.27	7.42%	25,135,400
Mar 26, 2026	38.80	40.77	37.80	39.35	39.35	1.73%	19,670,870
Mar 25, 2026	38.33	39.36	37.83	38.68	38.68	1.55%	12,871,900
Mar 24, 2026	38.00	38.39	35.75	38.09	38.09	0.87%	18,226,120
Mar 23, 2026	37.44	39.58	36.52	37.76	37.76	-0.63%	16,405,770
Mar 20, 2026	38.97	40.66	37.81	38.00	38.00	-2.06%	19,516,600
Mar 19, 2026	36.27	39.75	36.27	38.80	38.80	4.92%	19,155,040
Mar 18, 2026	37.53	37.89	36.40	36.98	36.98	-1.65%	14,358,746
Mar 17, 2026	38.00	39.99	37.31	37.60	37.60	-2.59%	23,600,540
Mar 16, 2026	39.57	40.00	38.00	38.60	38.60	2.74%	25,016,290
Mar 13, 2026	40.95	41.00	37.50	37.57	37.57	-3.34%	35,731,250
Mar 12, 2026	34.96	38.87	34.88	38.87	38.87	9.99%	19,454,510
Mar 11, 2026	33.96	36.65	33.75	35.34	35.34	4.03%	18,409,314
Mar 10, 2026	34.11	34.45	33.38	33.97	33.97	-0.35%	10,394,980
Mar 9, 2026	32.50	34.60	31.83	34.09	34.09	3.87%	15,130,330
Mar 6, 2026	31.40	33.06	31.06	32.82	32.82	3.73%	8,635,001
Mar 5, 2026	32.00	32.10	31.46	31.64	31.64	1.67%	4,978,920
Mar 4, 2026	30.51	32.20	30.51	31.12	31.12	0.10%	5,982,438
Mar 3, 2026	31.67	32.74	30.86	31.09	31.09	-2.48%	9,159,621
Mar 2, 2026	31.99	32.99	31.81	31.88	31.88	-2.69%	6,360,450
Feb 27, 2026	32.50	33.05	32.02	32.76	32.76	0.43%	7,120,584
Feb 26, 2026	31.10	32.65	30.88	32.62	32.62	5.02%	10,654,390
Feb 25, 2026	31.40	31.66	30.93	31.06	31.06	-1.08%	6,075,150
Feb 24, 2026	31.58	32.21	31.20	31.40	31.40	0.42%	6,987,320
Feb 13, 2026	32.16	32.60	31.22	31.27	31.27	-3.16%	7,166,224
Feb 12, 2026	31.43	32.88	30.77	32.29	32.29	2.09%	12,034,430
Feb 11, 2026	31.60	33.15	31.18	31.63	31.63	1.44%	11,123,540
Feb 10, 2026	31.45	32.11	30.85	31.18	31.18	-1.52%	10,230,320
Feb 9, 2026	32.00	32.68	31.41	31.66	31.66	-3.18%	14,743,650
Feb 6, 2026	31.40	33.78	30.30	32.70	32.70	4.11%	18,887,890
Feb 5, 2026	30.10	31.75	30.10	31.41	31.41	2.98%	13,011,600
Feb 4, 2026	29.69	30.90	29.45	30.50	30.50	2.69%	9,203,910
Feb 3, 2026	28.99	29.87	28.70	29.70	29.70	3.88%	9,182,247
Feb 2, 2026	28.60	29.80	28.49	28.59	28.59	0.53%	6,752,470
Jan 30, 2026	28.23	28.65	27.50	28.44	28.44	-0.25%	6,157,893
Jan 29, 2026	29.50	29.58	28.24	28.51	28.51	-2.90%	8,875,050
Jan 28, 2026	30.70	30.70	29.20	29.36	29.36	-4.95%	10,523,880
Jan 27, 2026	28.70	31.31	28.70	30.89	30.89	6.81%	15,288,590
Jan 26, 2026	29.61	29.80	28.75	28.92	28.92	-1.47%	8,698,193
Jan 23, 2026	27.85	29.57	27.85	29.35	29.35	5.42%	14,250,214
Jan 22, 2026	28.08	28.33	27.50	27.84	27.84	0.43%	7,032,322
Jan 21, 2026	27.60	27.99	27.27	27.72	27.72	0.14%	5,451,643
Jan 20, 2026	27.97	28.44	27.52	27.68	27.68	-0.93%	6,504,160
Jan 19, 2026	28.00	28.45	27.80	27.94	27.94	-0.39%	5,586,797
Jan 16, 2026	27.62	28.19	27.52	28.05	28.05	1.81%	7,358,450
Jan 15, 2026	27.50	27.92	27.24	27.55	27.55	-0.76%	5,681,070
Jan 14, 2026	28.31	28.85	27.30	27.76	27.76	-2.63%	12,465,320
Jan 13, 2026	29.59	29.61	28.30	28.51	28.51	-3.22%	9,610,597
Jan 12, 2026	29.60	30.19	28.00	29.46	29.46	-1.60%	16,525,620
Jan 9, 2026	29.15	30.28	28.75	29.94	29.94	4.69%	17,058,950
Jan 8, 2026	28.05	28.95	28.00	28.60	28.60	2.29%	13,979,570
Jan 7, 2026	29.00	29.10	27.72	27.96	27.96	-3.92%	20,283,920
Jan 6, 2026	29.60	29.96	28.40	29.10	29.10	0.55%	31,690,080
Jan 5, 2026	26.66	28.94	26.32	28.94	28.94	10.00%	30,096,840
Dec 31, 2025	25.56	26.80	25.55	26.31	26.31	3.30%	13,978,150
Dec 30, 2025	25.62	25.75	25.12	25.47	25.47	-1.16%	7,067,560
Dec 29, 2025	24.50	26.00	24.49	25.77	25.77	4.76%	12,145,160
Dec 26, 2025	24.82	25.33	24.53	24.60	24.60	-1.24%	4,258,500
Dec 25, 2025	24.53	25.01	24.49	24.91	24.91	1.01%	4,574,110
Dec 24, 2025	24.10	24.96	23.89	24.66	24.66	2.24%	6,137,913
Dec 23, 2025	24.06	24.44	23.91	24.12	24.12	-0.12%	3,485,250
Dec 22, 2025	24.55	24.59	24.08	24.15	24.15	-1.59%	6,133,131
Dec 19, 2025	24.51	25.00	24.49	24.54	24.54	0.45%	4,157,780
Dec 18, 2025	24.48	24.72	24.32	24.43	24.43	-1.05%	3,597,797
Dec 17, 2025	24.52	24.87	24.20	24.69	24.69	-0.36%	4,392,571
Dec 16, 2025	25.00	25.34	24.61	24.78	24.78	-1.31%	5,854,908
Dec 15, 2025	24.84	25.47	24.60	25.11	25.11	1.17%	8,259,964
Dec 12, 2025	23.91	25.11	23.84	24.82	24.82	3.37%	10,477,660
Dec 11, 2025	23.90	24.93	23.90	24.01	24.01	1.48%	9,112,019
Dec 10, 2025	23.80	23.95	23.46	23.66	23.66	-0.59%	4,229,850
Dec 9, 2025	24.00	24.36	23.74	23.80	23.80	-1.20%	4,160,323
Dec 8, 2025	24.18	24.56	23.90	24.09	24.09	-1.23%	6,058,671
Dec 5, 2025	24.10	24.66	23.88	24.39	24.39	2.35%	6,870,985
Dec 4, 2025	24.15	24.27	23.81	23.83	23.83	-1.12%	2,494,451
Dec 3, 2025	24.04	24.44	23.90	24.10	24.10	0.29%	3,989,199
Dec 2, 2025	23.86	24.45	23.75	24.03	24.03	0.50%	4,312,067
Dec 1, 2025	24.04	24.09	23.64	23.91	23.91	0.04%	3,923,130
Nov 28, 2025	22.68	24.07	22.63	23.90	23.90	4.82%	9,256,560