SHA:600529 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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