SHA:600529 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	18.52	18.62	18.24	18.26	18.26	-1.40%	4,187,560
Mar 25, 2026	18.46	18.60	18.41	18.52	18.52	0.49%	4,645,403
Mar 24, 2026	18.48	18.50	18.25	18.43	18.43	0.77%	5,481,769
Mar 23, 2026	18.91	18.97	18.07	18.29	18.29	-4.24%	11,378,100
Mar 20, 2026	19.20	19.30	19.10	19.10	19.10	-0.62%	5,063,263
Mar 19, 2026	19.46	19.48	19.18	19.22	19.22	-1.64%	7,705,680
Mar 18, 2026	19.63	19.68	19.46	19.54	19.54	-0.46%	5,721,151
Mar 17, 2026	19.57	19.82	19.54	19.63	19.63	0.56%	7,449,740
Mar 16, 2026	19.60	19.64	19.48	19.52	19.52	-0.41%	4,706,500
Mar 13, 2026	19.60	19.72	19.56	19.60	19.60	-0.10%	5,201,761
Mar 12, 2026	19.68	19.73	19.55	19.62	19.62	-0.25%	5,167,392
Mar 11, 2026	19.72	19.73	19.63	19.67	19.67	-0.10%	3,739,880
Mar 10, 2026	19.73	19.79	19.65	19.69	19.69	0.31%	4,472,149
Mar 9, 2026	19.61	19.68	19.48	19.63	19.63	-1.01%	6,522,040
Mar 6, 2026	19.45	19.86	19.44	19.83	19.83	1.54%	6,499,414
Mar 5, 2026	19.66	19.69	19.48	19.53	19.53	0.15%	6,520,160
Mar 4, 2026	19.91	20.07	19.48	19.50	19.50	-2.55%	13,799,120
Mar 3, 2026	20.05	20.30	19.99	20.01	20.01	-0.30%	8,647,300
Mar 2, 2026	20.18	20.24	19.97	20.07	20.07	-1.18%	9,530,020
Feb 27, 2026	20.16	20.33	20.15	20.31	20.31	0.54%	4,360,691
Feb 26, 2026	20.37	20.38	20.14	20.20	20.20	-0.59%	6,015,010
Feb 25, 2026	20.12	20.42	20.10	20.32	20.32	1.09%	6,748,464
Feb 24, 2026	20.22	20.30	20.07	20.10	20.10	-0.25%	7,181,712
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