SHA:600527 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	2.10	2.11	2.02	2.03	2.03	-4.25%	43,045,699
Jul 23, 2026	2.03	2.12	2.02	2.12	2.12	3.92%	60,642,420
Jul 22, 2026	2.05	2.06	2.02	2.04	2.04	-0.49%	32,646,671
Jul 21, 2026	2.05	2.06	1.99	2.05	2.05	-	51,349,120
Jul 20, 2026	2.05	2.11	2.03	2.05	2.05	-	51,624,280
Jul 17, 2026	2.10	2.15	2.03	2.05	2.05	-2.38%	55,561,720
Jul 16, 2026	2.11	2.15	2.08	2.10	2.10	-1.41%	42,977,506
Jul 15, 2026	2.10	2.16	2.07	2.13	2.13	1.43%	55,531,200
Jul 14, 2026	2.00	2.11	1.98	2.10	2.10	5.00%	60,105,438
Jul 13, 2026	2.09	2.10	2.00	2.00	2.00	-4.76%	56,221,840
Jul 10, 2026	2.05	2.13	2.02	2.10	2.10	1.94%	52,306,160
Jul 9, 2026	2.05	2.08	2.00	2.06	2.06	0.49%	42,672,340
Jul 8, 2026	2.06	2.08	2.02	2.05	2.05	-0.97%	35,538,327
Jul 7, 2026	2.13	2.14	2.06	2.07	2.07	-3.27%	43,459,520
Jul 6, 2026	2.20	2.22	2.14	2.14	2.14	-2.73%	44,383,732
Jul 3, 2026	2.18	2.21	2.14	2.20	2.20	0.92%	54,665,340
Jul 2, 2026	2.17	2.25	2.15	2.18	2.18	-0.46%	53,098,160
Jul 1, 2026	2.14	2.21	2.11	2.19	2.19	2.34%	61,843,380
Jun 30, 2026	2.15	2.16	2.10	2.14	2.14	-0.47%	48,322,932
Jun 29, 2026	2.16	2.18	2.10	2.15	2.15	-1.38%	50,246,320
Jun 26, 2026	2.20	2.24	2.16	2.18	2.18	-1.36%	52,928,904
Jun 25, 2026	2.27	2.29	2.20	2.21	2.21	-2.64%	46,709,380
Jun 24, 2026	2.38	2.38	2.27	2.30	2.27	-3.36%	55,460,720
Jun 23, 2026	2.32	2.43	2.30	2.38	2.35	2.15%	76,138,418
Jun 22, 2026	2.25	2.33	2.18	2.33	2.30	2.19%	73,570,663
Jun 18, 2026	2.38	2.39	2.28	2.28	2.25	-5.39%	80,275,030
Jun 17, 2026	2.36	2.49	2.33	2.41	2.38	1.26%	94,928,850
Jun 16, 2026	2.38	2.39	2.30	2.38	2.35	0.42%	56,799,960
Jun 15, 2026	2.33	2.43	2.32	2.37	2.34	2.16%	61,513,320
Jun 12, 2026	2.31	2.37	2.27	2.32	2.29	1.75%	66,186,860
Jun 11, 2026	2.30	2.33	2.26	2.28	2.25	-1.72%	46,508,820
Jun 10, 2026	2.36	2.38	2.29	2.32	2.29	-2.52%	54,811,600
Jun 9, 2026	2.37	2.39	2.30	2.38	2.35	1.71%	60,616,500
Jun 8, 2026	2.36	2.44	2.31	2.34	2.31	-2.90%	66,534,540
Jun 5, 2026	2.40	2.46	2.34	2.41	2.38	-	72,497,460
Jun 4, 2026	2.48	2.49	2.38	2.41	2.38	-4.74%	88,211,640
Jun 3, 2026	2.51	2.55	2.47	2.53	2.50	0.80%	78,796,260
Jun 2, 2026	2.60	2.60	2.45	2.51	2.48	-3.46%	90,812,580
Jun 1, 2026	2.63	2.65	2.57	2.60	2.57	0.39%	85,822,060
May 29, 2026	2.75	2.76	2.58	2.59	2.56	-4.07%	163,530,900
May 28, 2026	2.48	2.70	2.46	2.70	2.66	10.20%	123,956,800
May 27, 2026	2.51	2.52	2.42	2.45	2.42	-3.16%	75,091,180
May 26, 2026	2.62	2.62	2.49	2.53	2.50	-3.44%	77,536,880
May 25, 2026	2.69	2.72	2.58	2.62	2.59	-3.32%	80,319,780
May 22, 2026	2.63	2.72	2.58	2.71	2.67	3.04%	84,637,920
May 21, 2026	2.73	2.79	2.61	2.63	2.60	-3.66%	94,371,600
May 20, 2026	2.79	2.79	2.66	2.73	2.69	-2.15%	81,341,220
May 19, 2026	2.89	2.90	2.74	2.79	2.75	-2.79%	101,793,200
May 18, 2026	2.90	2.92	2.78	2.87	2.83	-0.69%	109,624,600
May 15, 2026	2.95	3.01	2.85	2.89	2.85	-0.69%	122,720,600