SHA:600529 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 15, 2026	18.16	18.55	18.15	18.28	18.28	0.66%	8,109,200
Jun 12, 2026	18.05	18.26	17.89	18.16	18.16	0.61%	7,097,400
Jun 11, 2026	18.60	18.86	18.01	18.05	18.05	-3.27%	10,915,680
Jun 10, 2026	18.57	19.20	18.53	18.66	18.66	-0.27%	9,078,300
Jun 9, 2026	19.11	19.15	18.49	18.71	18.71	-1.89%	10,653,234
Jun 8, 2026	19.25	19.34	18.85	19.07	19.07	-3.20%	17,035,810
Jun 5, 2026	19.31	20.30	19.04	19.70	19.70	2.60%	25,853,580
Jun 4, 2026	19.00	19.31	18.53	19.20	19.20	0.73%	13,083,200
Jun 3, 2026	19.13	19.47	19.03	19.06	19.06	-0.78%	10,718,910
Jun 2, 2026	19.10	19.33	19.00	19.21	19.21	0.26%	11,957,670
Jun 1, 2026	19.12	19.47	18.89	19.16	19.16	-0.10%	13,142,800
May 29, 2026	18.10	19.50	18.06	19.18	19.18	5.91%	22,556,140
May 28, 2026	18.65	18.72	17.96	18.11	18.11	-3.57%	12,369,890
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