SHA:600529 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	18.65	18.72	18.33	18.35	-	-2.29%	2,612,600
May 27, 2026	18.90	19.50	18.70	18.78	18.78	-0.74%	14,655,270
May 26, 2026	19.32	19.32	18.70	18.92	18.92	-2.67%	15,557,220
May 25, 2026	18.41	19.95	18.38	19.44	19.44	4.63%	29,124,140
May 22, 2026	17.52	18.76	17.40	18.58	18.58	5.09%	19,103,150
May 21, 2026	17.38	17.85	17.36	17.68	17.68	1.84%	9,783,281
May 20, 2026	17.45	17.52	17.30	17.36	17.36	-0.52%	5,098,759
May 19, 2026	17.52	17.64	17.51	17.63	17.45	0.69%	3,648,403
May 18, 2026	17.63	17.68	17.37	17.51	17.33	-0.96%	6,657,883
May 15, 2026	17.93	18.04	17.62	17.68	17.50	-2.00%	9,448,360
May 14, 2026	18.45	18.47	18.01	18.04	17.86	-1.47%	8,831,009
May 13, 2026	18.46	18.54	18.26	18.31	18.12	-0.97%	6,206,122
May 12, 2026	18.53	18.55	18.37	18.49	18.30	-0.38%	4,955,612
May 11, 2026	18.47	18.62	18.30	18.56	18.37	0.49%	7,919,942
May 8, 2026	18.36	18.55	18.35	18.47	18.28	0.38%	5,751,036
May 7, 2026	18.65	18.69	18.38	18.40	18.21	-1.34%	9,660,445
May 6, 2026	18.64	18.74	18.61	18.65	18.46	0.05%	5,951,755
Apr 30, 2026	18.81	18.88	18.63	18.64	18.45	-0.90%	5,721,579
Apr 29, 2026	18.98	19.08	18.76	18.81	18.62	-0.69%	7,474,203
Apr 28, 2026	19.11	19.18	18.86	18.94	18.75	-0.84%	5,586,930
Apr 27, 2026	19.10	19.23	19.05	19.10	18.90	-	4,657,750
Apr 24, 2026	19.10	19.24	18.99	19.10	18.90	-0.05%	5,084,500
Apr 23, 2026	18.98	19.18	18.92	19.11	18.91	-0.31%	7,590,900
Apr 22, 2026	18.74	19.35	18.64	19.17	18.97	2.24%	9,971,000
Apr 21, 2026	18.59	18.78	18.55	18.75	18.56	1.08%	5,129,161
Apr 20, 2026	18.57	18.65	18.53	18.55	18.36	-0.05%	3,733,900
Apr 17, 2026	18.64	18.64	18.46	18.56	18.37	-0.48%	3,949,401
Apr 16, 2026	18.71	18.75	18.60	18.65	18.46	-0.27%	3,822,485
Apr 15, 2026	18.45	18.89	18.45	18.70	18.51	1.63%	8,735,892
Apr 14, 2026	18.44	18.44	18.28	18.40	18.21	0.16%	3,365,169
Apr 13, 2026	18.48	18.49	18.36	18.37	18.18	-0.60%	3,251,800
Apr 10, 2026	18.39	18.62	18.39	18.48	18.29	0.49%	3,814,600
Apr 9, 2026	18.53	18.58	18.39	18.39	18.20	-1.34%	4,442,382
Apr 8, 2026	18.48	18.65	18.46	18.64	18.45	1.91%	5,250,700
Apr 7, 2026	18.23	18.34	18.17	18.29	18.10	0.38%	2,652,464
Apr 3, 2026	18.52	18.61	18.22	18.22	18.03	-2.15%	4,136,039
Apr 2, 2026	18.70	18.76	18.57	18.62	18.43	-0.80%	4,672,500
Apr 1, 2026	18.59	18.82	18.48	18.77	18.58	1.35%	7,977,592
Mar 31, 2026	18.31	18.70	18.29	18.52	18.33	1.15%	6,868,167
Mar 30, 2026	18.06	18.32	18.02	18.31	18.12	-0.05%	4,564,650
Mar 27, 2026	18.24	18.41	18.15	18.32	18.13	0.33%	5,092,009
Mar 26, 2026	18.52	18.62	18.24	18.26	18.07	-1.40%	4,187,560
Mar 25, 2026	18.46	18.60	18.41	18.52	18.33	0.49%	4,645,403
Mar 24, 2026	18.48	18.50	18.25	18.43	18.24	0.77%	5,481,769
Mar 23, 2026	18.91	18.97	18.07	18.29	18.10	-4.24%	11,378,100
Mar 20, 2026	19.20	19.30	19.10	19.10	18.90	-0.62%	5,063,263
Mar 19, 2026	19.46	19.48	19.18	19.22	19.02	-1.64%	7,705,680
Mar 18, 2026	19.63	19.68	19.46	19.54	19.34	-0.46%	5,721,151
Mar 17, 2026	19.57	19.82	19.54	19.63	19.43	0.56%	7,449,740
Mar 16, 2026	19.60	19.64	19.48	19.52	19.32	-0.41%	4,706,500