SHA:600527 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	2.74	2.79	2.71	2.75	2.75	-1.43%	122,457,600
Apr 27, 2026	2.73	2.81	2.63	2.79	2.79	1.45%	224,053,700
Apr 24, 2026	2.48	2.75	2.46	2.75	2.75	10.00%	156,503,580
Apr 23, 2026	2.59	2.60	2.48	2.50	2.50	-3.47%	101,209,800
Apr 22, 2026	2.67	2.68	2.56	2.59	2.59	-3.72%	112,471,700
Apr 21, 2026	2.71	2.75	2.64	2.69	2.69	-1.82%	107,416,500
Apr 20, 2026	2.69	2.76	2.64	2.74	2.74	1.86%	160,714,800
Apr 17, 2026	2.69	2.75	2.65	2.69	2.69	-1.82%	148,596,700
Apr 16, 2026	2.69	2.86	2.63	2.74	2.74	2.24%	235,869,300
Apr 15, 2026	2.74	2.76	2.63	2.68	2.68	-2.55%	159,400,400
Apr 14, 2026	2.84	2.94	2.73	2.75	2.75	-2.14%	277,668,400
Apr 13, 2026	2.57	2.81	2.57	2.81	2.81	10.20%	212,025,600
Apr 10, 2026	2.63	2.65	2.55	2.55	2.55	-2.30%	118,397,800
Apr 9, 2026	2.56	2.67	2.53	2.61	2.61	1.16%	198,776,600
Apr 8, 2026	2.50	2.61	2.46	2.58	2.58	3.20%	225,581,600
Apr 7, 2026	2.32	2.50	2.32	2.50	2.50	10.13%	105,133,200
Apr 3, 2026	2.50	2.50	2.26	2.27	2.27	-9.20%	106,902,800
Apr 2, 2026	2.52	2.55	2.47	2.50	2.50	-1.57%	71,945,480
Apr 1, 2026	2.60	2.64	2.50	2.54	2.54	-0.78%	88,918,580
Mar 31, 2026	2.59	2.64	2.54	2.56	2.56	-1.54%	95,467,560
Mar 30, 2026	2.57	2.63	2.51	2.60	2.60	-0.76%	98,827,600
Mar 27, 2026	2.57	2.62	2.51	2.62	2.62	1.55%	155,231,000
Mar 26, 2026	2.55	2.68	2.55	2.58	2.58	1.57%	232,058,800
Mar 25, 2026	2.35	2.54	2.32	2.54	2.54	9.96%	169,940,500
Mar 24, 2026	2.16	2.31	2.11	2.31	2.31	10.00%	157,743,000
Mar 23, 2026	2.20	2.24	2.09	2.10	2.10	-7.08%	120,196,800
Mar 20, 2026	2.42	2.43	2.26	2.26	2.26	-7.38%	136,703,300
Mar 19, 2026	2.57	2.58	2.41	2.44	2.44	-5.43%	168,249,900
Mar 18, 2026	2.66	2.68	2.54	2.58	2.58	-3.73%	173,935,400
Mar 17, 2026	2.61	2.72	2.57	2.68	2.68	3.08%	253,589,500
Mar 16, 2026	2.57	2.73	2.57	2.60	2.60	-	223,618,300
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