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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	23.75	23.62	23.62	23.85	23.28	8.36M
September 25, 2025	23.63	23.83	23.83	23.98	23.63	5.57M
September 24, 2025	23.46	23.8	23.8	24.08	23.44	6.09M
September 23, 2025	24.25	23.78	23.78	24.54	23.11	10.52M
September 22, 2025	25.02	23.95	23.95	25.02	23.4	12.76M
September 19, 2025	25.28	25	25	25.94	24.6	15.21M
September 18, 2025	24.42	25.28	25.28	25.69	24.42	18.69M
September 17, 2025	24.68	24.62	24.62	24.75	24.32	7.22M
September 16, 2025	24.02	24.62	24.62	24.75	23.96	12.29M
September 15, 2025	23.49	24.11	24.11	24.83	23.4	12M
September 12, 2025	24.17	23.49	23.49	24.37	23.45	12.6M
September 11, 2025	23.5	24.17	24.17	24.2	23.5	16.71M
September 10, 2025	22.94	23.49	23.49	23.93	22.65	13.9M
September 09, 2025	22.46	22.94	22.94	24.08	22.26	19.19M
September 08, 2025	22	22.47	22.47	22.48	21.88	8.99M
September 05, 2025	21.85	22	22	22	21.53	6.23M
September 04, 2025	21.33	21.89	21.89	22.39	21.33	10.5M
September 03, 2025	23.19	22.11	22.11	23.47	22.04	11.01M
September 02, 2025	23.79	23.19	23.19	23.89	22.77	11.54M
September 01, 2025	24.1	23.79	23.79	24.3	23.72	8.52M
August 29, 2025	24.26	24.23	24.23	24.38	23.91	9.33M
August 28, 2025	24.06	24.26	24.26	24.55	22.65	19.31M
August 27, 2025	25.34	24.02	24.02	25.36	24	16.19M
August 26, 2025	25.61	25.39	25.39	25.82	25.18	14.1M
August 25, 2025	24.6	25.6	25.6	26.07	24.35	23.41M
August 22, 2025	24.46	24.6	24.6	24.88	24.07	15.37M
August 21, 2025	24.1	24.46	24.46	24.84	23.94	15.7M
August 20, 2025	24.07	24.17	24.17	24.45	23.91	12.39M
August 19, 2025	24.52	24.07	24.07	24.58	23.9	12.94M
August 18, 2025	24.54	24.52	24.52	24.9	24.29	14.93M
August 15, 2025	24.71	24.59	24.59	25	24.4	16.89M
August 14, 2025	26.6	25.01	25.01	26.72	25	25.02M
August 13, 2025	25.53	26.6	26.6	26.85	25.5	24.96M
August 12, 2025	26.33	25.98	25.98	27.03	25.81	26.72M
August 11, 2025	24.95	26.33	26.33	27.31	24.6	38.73M
August 08, 2025	23.68	24.83	24.83	25.16	23.68	25.37M
August 07, 2025	24.17	23.94	23.94	24.37	23.63	19.23M
August 06, 2025	23.55	24.23	24.23	24.55	23.35	23.05M
August 05, 2025	23.43	23.7	23.7	24.1	23.27	23.61M
August 04, 2025	22.99	23.56	23.56	23.8	22.91	25.46M
August 01, 2025	24.59	23.18	23.18	24.7	22.58	43.23M
July 31, 2025	21.61	23.77	23.77	23.77	21.4	24.35M
July 30, 2025	21.45	21.61	21.61	22.29	21.27	17.05M
July 29, 2025	21.06	21.45	21.45	21.74	20.92	12.54M
July 28, 2025	20.93	21.17	21.17	21.36	20.87	9.83M
July 25, 2025	20.71	20.91	20.91	21	20.58	9.46M
July 24, 2025	20.6	20.71	20.71	20.95	20.45	8.95M
July 23, 2025	20.88	20.59	20.59	21.26	20.52	10.61M
July 22, 2025	20.68	20.82	20.82	21.19	20.62	10.92M
July 21, 2025	20.69	20.78	20.78	20.83	20.47	9.62M
July 18, 2025	20.44	20.79	20.79	21	20.35	13.59M
July 17, 2025	20.34	20.45	20.45	20.52	20.15	7.61M
July 16, 2025	20.15	20.33	20.33	20.46	19.82	8.36M
July 15, 2025	20	19.95	19.95	20.12	19.76	5.4M
July 14, 2025	20.02	20.09	20.09	20.18	19.97	5.96M
July 11, 2025	19.85	20.04	20.04	20.1	19.81	6.01M
July 10, 2025	19.8	19.97	19.97	20.06	19.61	6.61M
July 09, 2025	20.06	19.8	19.8	20.16	19.8	8.04M
July 08, 2025	20.35	20.12	20.12	20.63	20.02	8.96M
July 07, 2025	20.1	20.44	20.44	20.6	19.99	7.94M

Aerosun Corporation (600501.SS) SHH