SHA:600521 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	17.68	18.02	17.45	17.98	17.98	1.24%	15,603,120
Dec 4, 2025	17.81	17.95	17.59	17.76	17.76	-0.17%	9,818,749
Dec 3, 2025	17.80	18.00	17.67	17.79	17.79	-0.06%	13,166,940
Dec 2, 2025	18.10	18.10	17.77	17.80	17.80	-1.93%	13,861,780
Dec 1, 2025	18.02	18.35	18.02	18.15	18.15	0.78%	18,838,140
Nov 28, 2025	17.80	18.02	17.60	18.01	18.01	1.07%	19,042,360
Nov 27, 2025	17.72	18.05	17.55	17.82	17.82	0.17%	17,825,740
Nov 26, 2025	17.50	18.06	17.50	17.79	17.79	1.83%	23,168,540
Nov 25, 2025	17.07	17.65	16.99	17.47	17.47	2.58%	20,661,010
Nov 24, 2025	16.91	17.10	16.87	17.03	17.03	1.37%	16,783,619
Nov 21, 2025	17.34	17.52	16.70	16.80	16.80	-4.16%	27,157,540
Nov 20, 2025	17.98	18.03	17.48	17.53	17.53	-1.52%	20,066,170
Nov 19, 2025	18.20	18.33	17.65	17.80	17.80	-2.63%	25,105,490
Nov 18, 2025	18.52	18.66	18.22	18.28	18.28	-1.56%	18,432,580
Nov 17, 2025	18.95	18.99	18.46	18.57	18.57	-2.01%	24,533,250
Nov 14, 2025	18.76	19.14	18.74	18.95	18.95	0.32%	27,807,120
Nov 13, 2025	18.74	19.05	18.64	18.89	18.89	2.11%	38,099,780
Nov 12, 2025	18.67	18.82	18.41	18.50	18.50	-0.91%	22,611,280
Nov 11, 2025	18.60	18.75	18.46	18.67	18.67	0.21%	19,104,350
Nov 10, 2025	18.20	18.70	18.20	18.63	18.63	2.08%	28,786,700
Nov 7, 2025	18.34	18.53	18.14	18.25	18.25	-0.38%	22,537,310
Nov 6, 2025	18.43	18.43	18.27	18.32	18.32	-0.49%	15,453,680
Nov 5, 2025	18.20	18.54	18.14	18.41	18.41	-0.05%	18,498,000
Nov 4, 2025	19.15	19.16	18.31	18.42	18.42	-3.96%	39,846,130
Nov 3, 2025	19.10	19.37	18.96	19.18	19.18	-	38,400,590
Oct 31, 2025	18.71	19.35	18.57	19.18	19.18	2.13%	47,607,440
Oct 30, 2025	18.92	19.04	18.61	18.78	18.78	-0.74%	21,863,310
Oct 29, 2025	18.83	19.13	18.73	18.92	18.92	-	27,322,760
Oct 28, 2025	18.98	19.43	18.86	18.92	18.92	-0.21%	38,843,800
Oct 27, 2025	18.65	19.14	18.64	18.96	18.96	2.54%	39,781,100
Oct 24, 2025	18.46	18.61	18.29	18.49	18.49	-0.05%	24,413,000
Oct 23, 2025	18.81	18.97	18.29	18.50	18.50	-2.17%	39,528,650
Oct 22, 2025	19.16	19.66	18.87	18.91	18.91	-1.30%	32,310,120
Oct 21, 2025	19.01	19.33	19.00	19.16	19.16	0.05%	22,325,390
Oct 20, 2025	19.20	19.45	19.01	19.15	19.15	-0.62%	22,589,920
Oct 17, 2025	19.90	20.11	19.23	19.27	19.27	-3.07%	31,092,200
Oct 16, 2025	20.38	20.65	19.76	19.88	19.88	-3.91%	59,292,810
Oct 15, 2025	19.48	21.15	19.37	20.69	20.69	7.59%	81,947,770
Oct 14, 2025	20.07	20.39	19.10	19.23	19.23	-3.66%	38,391,420
Oct 13, 2025	20.00	20.58	19.72	19.96	19.96	-3.90%	38,224,150
Oct 10, 2025	21.00	21.55	20.58	20.77	20.77	-1.14%	30,109,130
Oct 9, 2025	21.15	21.23	20.71	21.01	21.01	-0.85%	25,366,510
Sep 30, 2025	21.13	21.49	20.98	21.19	21.19	0.19%	26,298,090
Sep 29, 2025	21.28	21.65	20.34	21.15	21.15	1.59%	41,404,690
Sep 26, 2025	21.56	21.74	20.75	20.82	20.82	-5.32%	48,594,200
Sep 25, 2025	22.32	22.32	21.84	21.99	21.99	-1.52%	32,786,920
Sep 24, 2025	21.82	22.50	21.61	22.33	22.33	2.90%	29,415,440
Sep 23, 2025	22.13	22.49	21.21	21.70	21.70	-3.21%	36,392,900
Sep 22, 2025	22.80	23.29	22.19	22.42	22.42	-2.35%	37,990,760
Sep 19, 2025	23.03	23.40	22.85	22.96	22.96	-0.56%	24,933,070