SHA:600527 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	2.57	2.73	2.57	2.60	-	-	180,897,822
Mar 13, 2026	2.58	2.70	2.55	2.60	2.60	0.39%	332,319,300
Mar 12, 2026	2.46	2.65	2.46	2.59	2.59	7.47%	327,115,700
Mar 11, 2026	2.36	2.42	2.33	2.41	2.41	2.12%	64,156,230
Mar 10, 2026	2.37	2.39	2.35	2.36	2.36	-	53,051,094
Mar 9, 2026	2.37	2.43	2.33	2.36	2.36	-0.42%	70,987,460
Mar 6, 2026	2.29	2.38	2.27	2.37	2.37	3.04%	74,118,820
Mar 5, 2026	2.24	2.32	2.23	2.30	2.30	3.60%	62,993,980
Mar 4, 2026	2.25	2.27	2.20	2.22	2.22	-2.20%	52,926,160
Mar 3, 2026	2.33	2.36	2.26	2.27	2.27	-2.58%	59,669,810
Mar 2, 2026	2.31	2.36	2.27	2.33	2.33	-0.85%	61,572,100
Feb 27, 2026	2.33	2.37	2.33	2.35	2.35	0.86%	34,471,360
Feb 26, 2026	2.37	2.39	2.33	2.33	2.33	-1.27%	47,648,400
Feb 25, 2026	2.30	2.40	2.29	2.36	2.36	2.61%	67,593,660
Feb 24, 2026	2.25	2.31	2.24	2.30	2.30	3.60%	61,123,120
Feb 13, 2026	2.30	2.31	2.22	2.22	2.22	-3.48%	55,738,240
Feb 12, 2026	2.35	2.36	2.30	2.30	2.30	-2.54%	52,062,900
Feb 11, 2026	2.30	2.39	2.28	2.36	2.36	2.61%	89,475,660
Feb 10, 2026	2.31	2.32	2.28	2.30	2.30	-0.43%	40,520,920
Feb 9, 2026	2.30	2.32	2.29	2.31	2.31	1.32%	41,887,210
Feb 6, 2026	2.27	2.30	2.24	2.28	2.28	0.44%	39,522,420
Feb 5, 2026	2.29	2.30	2.27	2.27	2.27	-0.87%	28,693,060
Feb 4, 2026	2.22	2.30	2.21	2.29	2.29	3.15%	52,875,990
Feb 3, 2026	2.20	2.23	2.19	2.22	2.22	1.83%	33,625,680
Feb 2, 2026	2.25	2.27	2.18	2.18	2.18	-3.54%	48,777,600
Jan 30, 2026	2.26	2.29	2.22	2.26	2.26	-0.44%	51,686,570
Jan 29, 2026	2.28	2.30	2.25	2.27	2.27	-0.87%	46,272,780
Jan 28, 2026	2.27	2.32	2.26	2.29	2.29	0.44%	73,752,980
Jan 27, 2026	2.30	2.33	2.24	2.28	2.28	-1.30%	72,094,040
Jan 26, 2026	2.30	2.32	2.28	2.31	2.31	0.43%	56,242,190
Jan 23, 2026	2.31	2.31	2.28	2.30	2.30	-0.43%	43,880,740
Jan 22, 2026	2.25	2.31	2.25	2.31	2.31	2.67%	66,141,060
Jan 21, 2026	2.26	2.27	2.23	2.25	2.25	-0.88%	38,165,180
Jan 20, 2026	2.25	2.28	2.24	2.27	2.27	0.44%	61,064,320
Jan 19, 2026	2.21	2.26	2.18	2.26	2.26	2.26%	78,746,980
Jan 16, 2026	2.18	2.28	2.16	2.21	2.21	1.84%	90,783,910
Jan 15, 2026	2.20	2.20	2.16	2.17	2.17	-1.81%	44,761,160
Jan 14, 2026	2.20	2.23	2.18	2.21	2.21	0.45%	59,112,640
Jan 13, 2026	2.20	2.24	2.17	2.20	2.20	-	75,195,140
Jan 12, 2026	2.18	2.20	2.17	2.20	2.20	0.92%	52,023,960
Jan 9, 2026	2.17	2.19	2.16	2.18	2.18	-	41,356,780
Jan 8, 2026	2.16	2.19	2.15	2.18	2.18	0.46%	38,307,940
Jan 7, 2026	2.20	2.21	2.16	2.17	2.17	-1.36%	38,319,440
Jan 6, 2026	2.16	2.21	2.15	2.20	2.20	2.33%	53,676,480
Jan 5, 2026	2.15	2.16	2.13	2.15	2.15	-	30,798,900
Dec 31, 2025	2.20	2.21	2.13	2.15	2.15	-2.27%	51,568,478
Dec 30, 2025	2.22	2.29	2.20	2.20	2.20	-	88,634,320
Dec 29, 2025	2.16	2.22	2.15	2.20	2.20	1.85%	59,444,284
Dec 26, 2025	2.16	2.18	2.15	2.16	2.16	-	25,647,320
Dec 25, 2025	2.15	2.19	2.14	2.16	2.16	-	25,464,890