SHA:600529 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 3, 2025	20.06	20.12	19.98	20.09	20.09	-	4,859,717
Dec 2, 2025	20.18	20.19	20.08	20.09	20.09	-0.50%	3,937,400
Dec 1, 2025	20.12	20.26	20.05	20.19	20.19	0.30%	6,022,593
Nov 28, 2025	20.35	20.39	20.10	20.13	20.13	-1.23%	7,856,434
Nov 27, 2025	20.46	20.48	20.37	20.38	20.38	-0.34%	4,304,293
Nov 26, 2025	20.52	20.60	20.45	20.45	20.45	-0.49%	4,490,959
Nov 25, 2025	20.49	20.57	20.40	20.55	20.55	0.49%	5,666,787
Nov 24, 2025	20.52	20.63	20.37	20.45	20.45	-0.20%	5,362,800
Nov 21, 2025	20.89	20.99	20.49	20.49	20.49	-2.15%	9,529,316
Nov 20, 2025	20.95	21.05	20.88	20.94	20.94	-0.19%	4,485,641
Nov 19, 2025	21.00	21.09	20.90	20.98	20.98	-0.29%	4,702,663
Nov 18, 2025	21.20	21.26	20.98	21.04	21.04	-0.80%	6,388,302
Nov 17, 2025	21.33	21.33	21.16	21.21	21.21	-0.61%	5,942,900
Nov 14, 2025	21.33	21.52	21.30	21.34	21.34	-0.14%	6,373,356
Nov 13, 2025	21.36	21.38	21.26	21.37	21.37	0.05%	5,929,562
Nov 12, 2025	21.35	21.50	21.31	21.36	21.36	0.19%	7,550,970
Nov 11, 2025	21.30	21.35	21.20	21.32	21.32	0.09%	7,028,868
Nov 10, 2025	20.90	21.34	20.89	21.30	21.30	1.87%	11,661,530
Nov 7, 2025	20.90	20.97	20.86	20.91	20.91	-0.05%	5,612,626
Nov 6, 2025	20.88	20.92	20.82	20.92	20.92	0.10%	5,074,430
Nov 5, 2025	20.79	20.92	20.71	20.90	20.90	0.48%	6,767,746
Nov 4, 2025	20.84	20.91	20.78	20.80	20.80	-0.29%	6,112,340
Nov 3, 2025	20.93	20.93	20.80	20.86	20.86	-0.19%	6,092,871
Oct 31, 2025	20.81	20.94	20.81	20.90	20.90	0.29%	5,713,287
Oct 30, 2025	21.05	21.11	20.83	20.84	20.84	-1.00%	10,731,230
Oct 29, 2025	21.13	21.17	20.98	21.05	21.05	-0.61%	8,494,775
Oct 28, 2025	21.10	21.26	21.10	21.18	21.18	-0.52%	5,246,865
Oct 27, 2025	21.27	21.34	21.20	21.29	21.29	0.28%	5,717,953
Oct 24, 2025	21.20	21.25	21.13	21.23	21.23	0.24%	4,189,629
Oct 23, 2025	21.11	21.20	21.03	21.18	21.18	0.24%	4,738,896
Oct 22, 2025	21.17	21.20	21.10	21.13	21.13	-0.33%	3,622,706
Oct 21, 2025	21.03	21.24	20.96	21.20	21.20	0.95%	5,449,781
Oct 20, 2025	21.03	21.10	21.00	21.00	21.00	-0.10%	4,516,834
Oct 17, 2025	21.16	21.24	21.00	21.02	21.02	-0.80%	7,239,000
Oct 16, 2025	21.30	21.32	21.17	21.19	21.19	-0.61%	5,741,075
Oct 15, 2025	21.37	21.43	21.26	21.32	21.32	-0.14%	5,214,544
Oct 14, 2025	21.25	21.43	21.20	21.35	21.35	0.66%	6,966,708
Oct 13, 2025	21.05	21.25	20.98	21.21	21.21	-1.53%	8,460,202
Oct 10, 2025	21.40	21.59	21.38	21.54	21.54	0.47%	6,534,833
Oct 9, 2025	21.48	21.48	21.30	21.44	21.44	-0.09%	5,259,847
Sep 30, 2025	21.32	21.48	21.25	21.46	21.46	0.37%	5,618,482
Sep 29, 2025	21.35	21.41	21.20	21.38	21.38	0.28%	4,932,456
Sep 26, 2025	21.35	21.39	21.16	21.32	21.32	-0.51%	3,984,304
Sep 25, 2025	21.56	21.56	21.38	21.43	21.43	-1.61%	5,407,396
Sep 24, 2025	21.44	21.79	21.38	21.78	21.50	1.49%	8,221,586
Sep 23, 2025	21.65	21.65	21.21	21.46	21.18	-0.69%	9,642,450