SHA:600529 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	20.40	20.40	20.15	20.15	20.15	-1.03%	5,910,528
Feb 12, 2026	20.45	20.48	20.32	20.36	20.36	-0.59%	5,227,260
Feb 11, 2026	20.44	20.51	20.42	20.48	20.48	0.15%	3,512,188
Feb 10, 2026	20.51	20.55	20.42	20.45	20.45	-0.20%	3,435,600
Feb 9, 2026	20.50	20.60	20.41	20.49	20.49	-0.10%	6,193,500
Feb 6, 2026	20.62	20.72	20.51	20.51	20.51	-0.63%	5,486,520
Feb 5, 2026	20.62	20.70	20.53	20.64	20.64	0.10%	5,073,273
Feb 4, 2026	20.35	20.64	20.27	20.62	20.62	1.28%	7,139,744
Feb 3, 2026	20.28	20.43	20.23	20.36	20.36	0.59%	5,379,557
Feb 2, 2026	20.47	20.58	20.23	20.24	20.24	-1.03%	7,732,300
Jan 30, 2026	20.58	20.79	20.45	20.45	20.45	-0.82%	7,234,249
Jan 29, 2026	20.56	20.68	20.38	20.62	20.62	0.29%	9,031,871
Jan 28, 2026	20.65	20.72	20.53	20.56	20.56	-0.77%	8,743,398
Jan 27, 2026	20.94	20.99	20.61	20.72	20.72	-1.38%	9,334,285
Jan 26, 2026	21.14	21.15	20.77	21.01	21.01	-0.33%	11,746,000
Jan 23, 2026	20.82	21.13	20.80	21.08	21.08	1.39%	12,625,510
Jan 22, 2026	20.77	20.81	20.69	20.79	20.79	0.39%	6,958,700
Jan 21, 2026	20.81	20.93	20.63	20.71	20.71	-0.77%	10,412,437
Jan 20, 2026	21.01	21.05	20.81	20.87	20.87	-0.90%	9,454,168
Jan 19, 2026	21.10	21.30	21.03	21.06	21.06	-0.14%	9,997,847
Jan 16, 2026	21.52	21.73	21.07	21.09	21.09	-1.40%	16,305,000
Jan 15, 2026	21.00	21.61	20.90	21.39	21.39	1.86%	24,394,140
Jan 14, 2026	20.82	21.26	20.68	21.00	21.00	2.24%	30,748,520
Jan 13, 2026	20.66	20.74	20.44	20.54	20.54	-0.05%	11,349,390
Jan 12, 2026	20.34	20.59	20.22	20.55	20.55	0.83%	13,298,270
Jan 9, 2026	20.24	20.43	20.22	20.38	20.38	0.79%	7,881,674
Jan 8, 2026	20.22	20.33	20.22	20.22	20.22	-0.15%	7,926,862
Jan 7, 2026	20.54	20.58	20.25	20.25	20.25	-1.41%	8,892,282
Jan 6, 2026	20.37	20.71	20.33	20.54	20.54	1.08%	12,433,910
Jan 5, 2026	20.15	20.33	19.98	20.32	20.32	1.96%	12,741,207
Dec 31, 2025	20.00	20.03	19.91	19.93	19.93	-0.35%	4,512,800
Dec 30, 2025	19.97	20.06	19.94	20.00	20.00	-	3,235,996
Dec 29, 2025	20.14	20.15	19.95	20.00	20.00	-0.84%	6,848,300
Dec 26, 2025	20.21	20.28	20.13	20.17	20.17	-0.44%	3,918,330
Dec 25, 2025	20.21	20.29	20.14	20.26	20.26	0.25%	3,138,428
Dec 24, 2025	20.10	20.22	20.02	20.21	20.21	0.70%	3,438,668
Dec 23, 2025	20.27	20.33	20.05	20.07	20.07	-1.04%	5,508,140
Dec 22, 2025	20.32	20.37	20.23	20.28	20.28	-0.34%	3,896,400
Dec 19, 2025	20.34	20.40	20.25	20.35	20.35	0.05%	3,978,502
Dec 18, 2025	20.25	20.37	20.22	20.34	20.34	0.25%	3,673,900
Dec 17, 2025	20.30	20.37	20.14	20.29	20.29	-0.15%	5,244,951
Dec 16, 2025	20.48	20.55	20.30	20.32	20.32	-0.88%	5,802,332
Dec 15, 2025	20.15	20.57	20.05	20.50	20.50	2.19%	11,762,138
Dec 12, 2025	20.19	20.30	20.06	20.06	20.06	-0.79%	14,827,540
Dec 11, 2025	20.08	20.37	19.95	20.22	20.22	0.70%	8,957,760
Dec 10, 2025	20.12	20.18	19.98	20.08	20.08	-0.25%	4,682,040
Dec 9, 2025	20.09	20.21	20.07	20.13	20.13	-	4,156,215
Dec 8, 2025	20.15	20.22	20.09	20.13	20.13	-0.10%	4,194,216
Dec 5, 2025	19.95	20.15	19.90	20.15	20.15	0.95%	4,233,480
Dec 4, 2025	20.09	20.10	19.91	19.96	19.96	-0.65%	4,433,739