SHA:600529 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	18.91	19.22	18.79	19.18	-	2.46%	4,976,299
Aug 24, 2026	18.70	18.85	18.58	18.72	18.72	-0.11%	8,652,105
Aug 21, 2026	19.10	19.12	18.64	18.74	18.74	-2.34%	12,846,500
Aug 20, 2026	19.15	19.48	19.05	19.19	19.19	0.95%	11,663,810
Aug 19, 2026	19.02	19.19	18.85	19.01	19.01	-	8,841,589
Aug 18, 2026	19.12	19.19	18.85	19.01	19.01	-0.78%	8,409,875
Aug 17, 2026	19.06	19.37	18.73	19.16	19.16	0.31%	13,041,991
Aug 14, 2026	19.16	19.32	18.98	19.10	19.10	-0.26%	8,521,516
Aug 13, 2026	19.13	19.33	18.98	19.15	19.15	0.52%	10,539,145
Aug 12, 2026	19.03	19.15	18.95	19.05	19.05	-0.42%	7,637,385
Aug 11, 2026	19.10	19.43	19.02	19.13	19.13	-0.26%	9,016,828
Aug 10, 2026	19.40	19.58	19.17	19.18	19.18	-0.72%	12,884,450
Aug 7, 2026	19.30	19.36	19.08	19.32	19.32	0.05%	11,313,162
Aug 6, 2026	19.45	19.50	19.20	19.31	19.31	-0.72%	9,694,605
Aug 5, 2026	19.61	19.69	19.31	19.45	19.45	-0.87%	12,757,323
Aug 4, 2026	20.05	20.07	19.62	19.62	19.62	-2.14%	11,133,410
Aug 3, 2026	19.96	20.26	19.84	20.05	20.05	0.45%	11,359,770
Jul 31, 2026	19.95	20.10	19.65	19.96	19.96	-0.30%	15,518,711
Jul 30, 2026	19.60	20.04	19.60	20.02	20.02	1.78%	15,485,532
Jul 29, 2026	19.53	19.82	19.50	19.67	19.67	0.31%	16,142,743
Jul 28, 2026	19.19	19.64	18.99	19.61	19.61	2.14%	19,264,930
Jul 27, 2026	18.50	19.23	18.42	19.20	19.20	3.28%	13,537,326
Jul 24, 2026	18.99	19.06	18.59	18.59	18.59	-2.05%	6,461,912
Jul 23, 2026	18.72	19.02	18.71	18.98	18.98	0.96%	7,603,142
Jul 22, 2026	18.84	18.89	18.55	18.80	18.80	-0.58%	13,444,260
Jul 21, 2026	19.04	19.27	18.77	18.91	18.91	-0.68%	17,010,490
Jul 20, 2026	18.80	19.10	18.68	19.04	19.04	1.28%	14,416,985
Jul 17, 2026	19.00	19.28	18.80	18.80	18.80	-1.00%	18,930,897
Jul 16, 2026	18.90	19.09	18.65	18.99	18.99	0.64%	13,588,320
Jul 15, 2026	18.60	18.90	18.52	18.87	18.87	1.51%	12,758,989
Jul 14, 2026	18.21	18.77	18.12	18.59	18.59	1.86%	13,412,954
Jul 13, 2026	18.22	18.41	18.04	18.25	18.25	0.50%	9,047,593
Jul 10, 2026	18.31	18.31	17.96	18.16	18.16	-0.49%	8,562,201
Jul 9, 2026	18.20	18.57	18.01	18.25	18.25	0.16%	7,973,900
Jul 8, 2026	18.05	18.42	17.90	18.22	18.22	0.94%	6,999,096
Jul 7, 2026	18.59	18.59	18.01	18.05	18.05	-3.42%	8,807,975
Jul 6, 2026	18.58	18.78	18.38	18.69	18.69	0.16%	9,941,308
Jul 3, 2026	18.44	18.70	18.36	18.66	18.66	1.19%	8,181,081
Jul 2, 2026	18.27	18.69	18.22	18.44	18.44	0.44%	10,633,878
Jul 1, 2026	18.28	18.52	17.91	18.36	18.36	-0.49%	9,304,140
Jun 30, 2026	18.19	18.71	17.90	18.45	18.45	0.87%	10,097,388
Jun 29, 2026	18.07	18.48	17.58	18.29	18.29	2.01%	9,527,800
Jun 26, 2026	18.23	18.40	17.90	17.93	17.93	-1.65%	7,581,160
Jun 25, 2026	18.16	18.35	17.84	18.23	18.23	-0.44%	8,257,397
Jun 24, 2026	18.85	18.92	18.24	18.31	18.31	-1.82%	9,159,421
Jun 23, 2026	18.62	18.93	18.56	18.65	18.65	-0.27%	6,980,653
Jun 22, 2026	18.50	18.74	18.31	18.70	18.70	0.81%	8,590,644
Jun 18, 2026	19.09	19.12	18.51	18.55	18.55	-3.03%	11,271,676
Jun 17, 2026	18.79	19.37	18.71	19.13	19.13	1.22%	14,308,628
Jun 16, 2026	18.16	19.00	18.00	18.90	18.90	3.39%	14,002,587