SHA:600527 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	2.18	2.21	2.14	2.15	-	-1.38%	32,246,600
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
May 14, 2026	3.03	3.04	2.90	2.91	2.87	-3.96%	113,993,300
May 13, 2026	3.09	3.09	2.95	3.03	2.99	-0.98%	154,143,500
May 12, 2026	3.15	3.27	3.03	3.06	3.02	-2.24%	193,955,500
May 11, 2026	3.12	3.21	3.07	3.13	3.09	-0.63%	178,798,800
May 8, 2026	3.22	3.24	3.11	3.15	3.11	-3.37%	242,513,600
May 7, 2026	3.25	3.50	3.17	3.26	3.22	0.31%	374,377,600
May 6, 2026	3.01	3.25	2.97	3.25	3.21	10.17%	126,519,600
Apr 30, 2026	2.87	3.09	2.85	2.95	2.91	4.61%	225,276,700
Apr 29, 2026	2.77	2.85	2.75	2.82	2.78	2.55%	159,924,500
Apr 28, 2026	2.74	2.79	2.71	2.75	2.71	-1.43%	122,457,600
Apr 27, 2026	2.73	2.81	2.63	2.79	2.75	1.45%	224,053,700
Apr 24, 2026	2.48	2.75	2.46	2.75	2.71	10.00%	156,503,500
Apr 23, 2026	2.59	2.60	2.48	2.50	2.47	-3.47%	101,209,800
Apr 22, 2026	2.67	2.68	2.56	2.59	2.56	-3.72%	112,471,700
Apr 21, 2026	2.71	2.75	2.64	2.69	2.65	-1.82%	107,416,500