SHA:600527 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	2.37	2.39	2.30	2.38	2.38	1.71%	60,616,500
Jun 8, 2026	2.36	2.44	2.31	2.34	2.34	-2.90%	66,534,540
Jun 5, 2026	2.40	2.46	2.34	2.41	2.41	-	72,497,460
Jun 4, 2026	2.48	2.49	2.38	2.41	2.41	-4.74%	88,211,640
Jun 3, 2026	2.51	2.55	2.47	2.53	2.53	0.80%	78,796,260
Jun 2, 2026	2.60	2.60	2.45	2.51	2.51	-3.46%	90,812,580
Jun 1, 2026	2.63	2.65	2.57	2.60	2.60	0.39%	85,822,060
May 29, 2026	2.75	2.76	2.58	2.59	2.59	-4.07%	163,530,957
May 28, 2026	2.48	2.70	2.46	2.70	2.70	10.20%	123,956,800
May 27, 2026	2.51	2.52	2.42	2.45	2.45	-3.16%	75,091,180
May 26, 2026	2.62	2.62	2.49	2.53	2.53	-3.44%	77,536,880
May 25, 2026	2.69	2.72	2.58	2.62	2.62	-3.32%	80,319,780
May 22, 2026	2.63	2.72	2.58	2.71	2.71	3.04%	84,637,922
May 21, 2026	2.73	2.79	2.61	2.63	2.63	-3.66%	94,371,600
May 20, 2026	2.79	2.79	2.66	2.73	2.73	-2.15%	81,341,220
May 19, 2026	2.89	2.90	2.74	2.79	2.79	-2.79%	101,793,200
May 18, 2026	2.90	2.92	2.78	2.87	2.87	-0.69%	109,624,600
May 15, 2026	2.95	3.01	2.85	2.89	2.89	-0.69%	122,720,600
May 14, 2026	3.03	3.04	2.90	2.91	2.91	-3.96%	113,993,300
May 13, 2026	3.09	3.09	2.95	3.03	3.03	-0.98%	154,143,500
May 12, 2026	3.15	3.27	3.03	3.06	3.06	-2.24%	193,955,500
May 11, 2026	3.12	3.21	3.07	3.13	3.13	-0.63%	178,798,800
May 8, 2026	3.22	3.24	3.11	3.15	3.15	-3.37%	242,513,600
May 7, 2026	3.25	3.50	3.17	3.26	3.26	0.31%	374,377,600
May 6, 2026	3.01	3.25	2.97	3.25	3.25	10.17%	126,519,600
Apr 30, 2026	2.87	3.09	2.85	2.95	2.95	4.61%	225,276,700
Apr 29, 2026	2.77	2.85	2.75	2.82	2.82	2.55%	159,924,500
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%	156,503,500
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