Aerosun Corporation - 600501.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	32.01	31.31	31.31	33.96	31.22	73.26M
January 13, 2026	37.08	34.69	34.69	37.08	34.69	44.5M
January 12, 2026	36.5	38.54	38.54	39.97	35.09	81.33M
January 09, 2026	34.01	36.59	36.59	37.68	33.3	102.99M
January 08, 2026	31.22	34.3	34.3	34.3	31.22	98.7M
January 07, 2026	29.15	31.18	31.18	32.61	29.1	81.32M
January 06, 2026	27.96	30.08	30.08	30.9	27.23	83.64M
January 05, 2026	30.13	28.72	28.72	30.13	27.6	92.06M
December 31, 2025	27.66	30.13	30.13	30.13	27.2	95.95M
December 30, 2025	25.6	27.39	27.39	28.67	25.4	88.17M
December 29, 2025	25.86	26.06	26.06	26.43	25.25	34.4M
December 26, 2025	26.16	26.23	26.23	26.54	25.6	56.73M
December 25, 2025	24.07	26.16	26.16	26.55	24.01	73.95M
December 24, 2025	22.87	24.14	24.14	24.33	22.72	36.72M
December 23, 2025	25.59	23.39	23.39	25.59	23.08	53.42M
December 22, 2025	26.18	25.62	25.62	26.55	25.55	38.32M
December 19, 2025	26	26.16	26.16	27	25.96	49.6M
December 18, 2025	27.8	26.1	26.1	28.38	26.1	79.51M
December 17, 2025	24.4	27.04	27.04	27.04	24.05	65.13M
December 16, 2025	25	24.58	24.58	25.42	23.5	38.2M
December 15, 2025	25.5	25.47	25.47	25.86	24.5	47.1M
December 12, 2025	24.48	25.48	25.48	25.52	24.2	56.59M
December 11, 2025	23.8	24.57	24.57	25.82	23.3	49.06M
December 10, 2025	23.21	23.47	23.47	24.15	23.1	28.71M
December 09, 2025	22.92	23.66	23.66	24.08	22.71	35.03M
December 08, 2025	23.05	22.92	22.92	23.74	22.89	35.95M
December 05, 2025	21.48	22.93	22.93	23.2	21.1	30.01M
December 04, 2025	20.79	21.54	21.54	22.14	20.73	14.49M
December 03, 2025	21.81	21.05	21.05	21.81	20.71	14.8M
December 02, 2025	21.38	21.81	21.81	22.3	21.33	15.16M
December 01, 2025	21.3	21.44	21.44	21.9	21.28	9.48M
November 28, 2025	20.69	21.35	21.35	21.49	20.56	9.11M
November 27, 2025	20.88	20.72	20.72	20.95	20.54	6.46M
November 26, 2025	21.5	20.95	20.95	21.96	20.9	8.8M
November 25, 2025	21.1	21.45	21.45	22	20.91	10.76M
November 24, 2025	20.11	21.03	21.03	21.16	20.11	12.42M
November 21, 2025	20.9	19.97	19.97	21	19.81	10.66M
November 20, 2025	20.67	21.1	21.1	21.4	20.55	8.85M
November 19, 2025	20.85	20.58	20.58	21.04	20.49	4.94M
November 18, 2025	21.32	20.84	20.84	21.33	20.7	6.24M
November 17, 2025	21.69	21.36	21.36	21.69	21.22	5.52M
November 14, 2025	21.31	21.47	21.47	21.68	21.18	7.68M
November 13, 2025	21.3	21.32	21.32	21.8	21.09	8.9M
November 12, 2025	21.3	21.33	21.33	21.42	20.9	6.54M
November 11, 2025	21.84	21.36	21.36	21.9	21.22	6.65M
November 10, 2025	22.17	21.84	21.84	22.34	21.69	6.46M
November 07, 2025	22.01	22	22	22.19	21.85	5M
November 06, 2025	22.12	22.12	22.12	22.35	22.06	4.45M
November 05, 2025	22.33	22.12	22.12	22.37	21.79	6.77M
November 04, 2025	22.46	22.45	22.45	23.07	22.22	6.52M
November 03, 2025	22.38	22.61	22.61	22.75	21.92	10.18M
October 31, 2025	22.2	22.38	22.38	22.47	22.08	6.12M
October 30, 2025	22.6	22.38	22.38	22.88	22.14	10.34M
October 29, 2025	22.65	22.6	22.6	23.04	22.56	9.07M
October 28, 2025	22.18	22.72	22.72	23	22.13	9.92M
October 27, 2025	22.07	22.35	22.35	22.66	22.01	10.85M
October 24, 2025	22.48	22.32	22.32	22.9	22.23	12.24M
October 23, 2025	21.56	21.92	21.92	21.99	20.79	10.36M
October 22, 2025	21.97	21.69	21.69	22.21	21.64	8.86M
October 21, 2025	21.43	22.03	22.03	22.2	21.31	13.15M

Aerosun Corporation (600501.SS) SHH