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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	26.33	26.08	26.08	26.65	26.08	8.89M
February 12, 2026	26.6	26.3	26.3	26.68	26.2	7.44M
February 11, 2026	27.12	26.62	26.62	27.2	26.61	10.32M
February 10, 2026	27.38	27.07	27.07	27.38	26.58	12.03M
February 09, 2026	27.43	27.38	27.38	27.5	27.01	11.75M
February 06, 2026	27.01	26.89	26.89	27.46	26.85	12.37M
February 05, 2026	27.15	27.03	27.03	27.87	26.92	12.63M
February 04, 2026	27.2	27.45	27.45	27.84	27.03	14.52M
February 03, 2026	26.76	27.39	27.39	27.46	26.4	16.26M
February 02, 2026	26.9	26.6	26.6	27.35	26.6	9.85M
January 30, 2026	27.02	26.85	26.85	27.56	26.46	13.72M
January 29, 2026	26.98	27.19	27.19	27.84	26.69	16.02M
January 28, 2026	27.65	27.12	27.12	27.75	26.75	15.06M
January 27, 2026	26.82	27.58	27.58	27.6	26.51	16.63M
January 26, 2026	29	27.33	27.33	29.01	27.3	31.16M
January 23, 2026	28.18	29.33	29.33	29.67	27.95	38.34M
January 22, 2026	27.42	28.18	28.18	28.36	27.42	24.91M
January 21, 2026	27.5	27.41	27.41	27.89	27.21	23.04M
January 20, 2026	29.5	27.88	27.88	29.67	27.51	33.98M
January 19, 2026	29.51	29.5	29.5	30.2	29.45	26.19M
January 16, 2026	30.52	29.89	29.89	30.77	29.57	35.02M
January 15, 2026	30.6	30.13	30.13	31.28	29.41	49.21M
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

Aerosun Corporation (600501.SS) SHH