SHA:600529 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	18.45	18.61	18.42	18.53	18.53	-0.05%	3,054,900
Sep 11, 2026	18.40	18.61	18.10	18.54	18.54	1.20%	7,707,179
Sep 10, 2026	18.65	18.73	18.30	18.32	18.32	-1.98%	6,944,542
Sep 9, 2026	18.90	18.94	18.68	18.69	18.69	-1.11%	4,856,680
Sep 8, 2026	18.81	18.94	18.73	18.90	18.90	0.37%	3,456,044
Sep 7, 2026	19.10	19.15	18.75	18.83	18.83	-1.41%	7,936,151
Sep 4, 2026	19.07	19.24	19.05	19.10	19.10	0.21%	4,963,378
Sep 3, 2026	19.08	19.34	18.90	19.06	19.06	0.21%	7,898,320
Sep 2, 2026	19.19	19.21	18.92	19.02	19.02	-0.83%	5,463,681
Sep 1, 2026	19.16	19.21	19.05	19.18	19.18	-	4,650,792
Aug 31, 2026	19.20	19.23	19.05	19.18	19.18	0.05%	4,779,372
Aug 28, 2026	19.05	19.19	19.04	19.17	19.17	0.42%	4,028,401
Aug 27, 2026	19.16	19.19	18.94	19.09	19.09	-0.37%	5,973,265
Aug 26, 2026	19.23	19.32	19.13	19.16	19.16	-0.31%	5,515,400
Aug 25, 2026	18.91	19.35	18.79	19.22	19.22	2.67%	10,815,014
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%	11,663,815
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%	12,884,454
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%	11,359,776
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%	19,264,938
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%	13,444,261
Jul 21, 2026	19.04	19.27	18.77	18.91	18.91	-0.68%	17,010,499
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%	13,588,322
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