SHA:600529 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2025	22.93	23.00	22.79	22.88	22.88	-0.31%	6,193,600
Aug 4, 2025	22.75	22.98	22.63	22.95	22.95	0.48%	9,765,251
Aug 1, 2025	22.80	23.07	22.73	22.84	22.84	0.44%	9,740,396
Jul 31, 2025	23.16	23.18	22.67	22.74	22.74	-1.56%	14,790,796
Jul 30, 2025	23.13	23.50	23.00	23.10	23.10	-0.47%	16,931,504
Jul 29, 2025	23.12	23.26	22.71	23.21	23.21	0.22%	14,071,891
Jul 28, 2025	23.38	23.56	23.07	23.16	23.16	-0.81%	18,094,509
Jul 25, 2025	23.23	23.99	23.11	23.35	23.35	1.35%	31,907,242
Jul 24, 2025	22.71	23.12	22.68	23.04	23.04	1.32%	14,712,448
Jul 23, 2025	22.73	22.98	22.68	22.74	22.74	0.26%	14,450,318
Jul 22, 2025	22.52	22.69	22.48	22.68	22.68	0.58%	12,109,124
Jul 21, 2025	22.56	22.64	22.42	22.55	22.55	-0.04%	11,417,000
Jul 18, 2025	22.00	22.96	21.96	22.56	22.56	2.45%	25,041,661
Jul 17, 2025	22.02	22.04	21.94	22.02	22.02	0.05%	7,660,393
Jul 16, 2025	21.96	22.03	21.88	22.01	22.01	0.27%	6,887,701
Jul 15, 2025	22.13	22.16	21.87	21.95	21.95	-0.90%	9,138,200
Jul 14, 2025	22.28	22.29	22.14	22.15	22.15	-0.45%	6,500,800
Jul 11, 2025	22.20	22.30	22.13	22.25	22.25	0.32%	9,217,556
Jul 10, 2025	22.20	22.24	22.09	22.18	22.18	0.14%	6,414,689
Jul 9, 2025	22.04	22.28	21.95	22.15	22.15	0.36%	10,429,861
Jul 8, 2025	21.97	22.08	21.89	22.07	22.07	0.46%	8,731,726
Jul 7, 2025	21.95	22.03	21.93	21.97	21.97	0.18%	5,221,519
Jul 4, 2025	22.03	22.10	21.90	21.93	21.93	-0.41%	8,307,400
Jul 3, 2025	22.05	22.17	21.95	22.02	22.02	0.14%	9,033,721
Jul 2, 2025	22.07	22.10	21.95	21.99	21.99	-0.23%	6,020,548
Jul 1, 2025	22.07	22.16	21.97	22.04	22.04	-0.45%	7,725,319
Jun 30, 2025	22.17	22.23	22.04	22.14	22.14	0.09%	8,554,523
Jun 27, 2025	22.18	22.30	22.05	22.12	22.12	-1.69%	9,576,746
Jun 26, 2025	22.46	22.79	22.23	22.50	22.18	0.45%	13,512,934
Jun 25, 2025	22.23	22.45	22.16	22.40	22.08	0.81%	10,575,601
Jun 24, 2025	22.17	22.54	22.15	22.22	21.90	0.23%	13,065,034
Jun 23, 2025	22.52	22.67	21.86	22.17	21.85	-1.55%	21,173,277
Jun 20, 2025	22.35	22.60	22.35	22.52	22.20	0.54%	10,652,587
Jun 19, 2025	22.43	22.67	22.23	22.40	22.08	-0.09%	14,748,843
Jun 18, 2025	21.66	22.75	21.53	22.42	22.10	3.51%	32,430,525
Jun 17, 2025	21.59	21.71	21.55	21.66	21.35	0.56%	5,198,100
Jun 16, 2025	21.57	21.68	21.51	21.54	21.23	-0.32%	5,253,200
Jun 13, 2025	21.75	21.86	21.50	21.61	21.30	-0.64%	8,199,231
Jun 12, 2025	21.76	21.79	21.69	21.75	21.44	-	4,602,711
Jun 11, 2025	21.85	21.90	21.74	21.75	21.44	-0.09%	4,860,360
Jun 10, 2025	21.86	21.95	21.60	21.77	21.46	-0.37%	8,858,600
Jun 9, 2025	21.63	21.92	21.63	21.85	21.54	1.02%	8,012,655
Jun 6, 2025	21.60	21.68	21.54	21.63	21.32	0.05%	3,444,799
Jun 5, 2025	21.72	21.73	21.55	21.62	21.31	-0.41%	6,061,801
Jun 4, 2025	21.69	21.75	21.62	21.71	21.40	0.09%	5,009,360
Jun 3, 2025	21.40	21.72	21.32	21.69	21.38	1.02%	7,421,869
May 30, 2025	21.42	21.58	21.40	21.47	21.16	0.28%	8,035,704
May 29, 2025	21.34	21.43	21.13	21.41	21.11	0.33%	8,281,466
May 28, 2025	21.41	21.45	21.32	21.34	21.04	-0.23%	5,938,423
May 27, 2025	21.44	21.48	21.33	21.39	21.09	-0.37%	6,158,996