SHA:600527 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 24, 2025	2.13	2.16	2.12	2.16	2.16	1.41%	19,525,800
Dec 23, 2025	2.17	2.18	2.12	2.13	2.13	-1.84%	28,508,980
Dec 22, 2025	2.16	2.19	2.15	2.17	2.17	0.46%	30,613,620
Dec 19, 2025	2.12	2.17	2.11	2.16	2.16	1.89%	48,756,240
Dec 18, 2025	2.08	2.14	2.08	2.12	2.12	1.44%	40,363,810
Dec 17, 2025	2.09	2.10	2.05	2.09	2.09	-	34,157,740
Dec 16, 2025	2.14	2.16	2.09	2.09	2.09	-2.79%	42,080,860
Dec 15, 2025	2.11	2.16	2.11	2.15	2.15	0.94%	30,449,920
Dec 12, 2025	2.14	2.16	2.12	2.13	2.13	-0.47%	30,864,420
Dec 11, 2025	2.22	2.22	2.13	2.14	2.14	-3.17%	53,197,260
Dec 10, 2025	2.21	2.23	2.18	2.21	2.21	-0.45%	35,540,400
Dec 9, 2025	2.25	2.25	2.20	2.22	2.22	-1.77%	38,684,270
Dec 8, 2025	2.27	2.28	2.24	2.26	2.26	-	30,859,060
Dec 5, 2025	2.20	2.28	2.18	2.26	2.26	2.73%	49,334,040
Dec 4, 2025	2.25	2.27	2.18	2.20	2.20	-2.65%	44,554,020