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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	22.21	21.43	21.43	22.21	21.2	16.29M
October 17, 2025	23.9	22.22	22.22	24.1	22.22	24.05M
October 16, 2025	26.05	24.69	24.69	26.09	24.43	18.11M
October 15, 2025	24.7	24.8	24.8	25.16	24.39	12.4M
October 14, 2025	25.78	24.7	24.7	25.78	24.62	17.75M
October 13, 2025	23.3	25.56	25.56	26.6	23.21	33.45M
October 10, 2025	25.01	24.18	24.18	25.43	24.1	26.35M
October 09, 2025	25.98	25.4	25.4	26.4	25.01	38.7M
September 30, 2025	23.54	24	24	24.49	23.42	10.38M
September 29, 2025	23.5	23.54	23.54	23.63	23.05	6.73M
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

Aerosun Corporation (600501.SS) SHH