SHA:600529 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	18.71	18.75	18.60	18.63	-	-0.37%	907,500
Apr 15, 2026	18.45	18.89	18.45	18.70	18.70	1.63%	8,735,892
Apr 14, 2026	18.44	18.44	18.28	18.40	18.40	0.16%	3,365,169
Apr 13, 2026	18.48	18.49	18.36	18.37	18.37	-0.60%	3,251,800
Apr 10, 2026	18.39	18.62	18.39	18.48	18.48	0.49%	3,814,600
Apr 9, 2026	18.53	18.58	18.39	18.39	18.39	-1.34%	4,442,382
Apr 8, 2026	18.48	18.65	18.46	18.64	18.64	1.91%	5,250,700
Apr 7, 2026	18.23	18.34	18.17	18.29	18.29	0.38%	2,652,464
Apr 3, 2026	18.52	18.61	18.22	18.22	18.22	-2.15%	4,136,039
Apr 2, 2026	18.70	18.76	18.57	18.62	18.62	-0.80%	4,672,500
Apr 1, 2026	18.59	18.82	18.48	18.77	18.77	1.35%	7,977,592
Mar 31, 2026	18.31	18.70	18.29	18.52	18.52	1.15%	6,868,167
Mar 30, 2026	18.06	18.32	18.02	18.31	18.31	-0.05%	4,564,650
Mar 27, 2026	18.24	18.41	18.15	18.32	18.32	0.33%	5,092,009
Mar 26, 2026	18.52	18.62	18.24	18.26	18.26	-1.40%	4,187,560
Mar 25, 2026	18.46	18.60	18.41	18.52	18.52	0.49%	4,645,403
Mar 24, 2026	18.48	18.50	18.25	18.43	18.43	0.77%	5,481,769
Mar 23, 2026	18.91	18.97	18.07	18.29	18.29	-4.24%	11,378,100
Mar 20, 2026	19.20	19.30	19.10	19.10	19.10	-0.62%	5,063,263
Mar 19, 2026	19.46	19.48	19.18	19.22	19.22	-1.64%	7,705,680
Mar 18, 2026	19.63	19.68	19.46	19.54	19.54	-0.46%	5,721,151
Mar 17, 2026	19.57	19.82	19.54	19.63	19.63	0.56%	7,449,740
Mar 16, 2026	19.60	19.64	19.48	19.52	19.52	-0.41%	4,706,500
Mar 13, 2026	19.60	19.72	19.56	19.60	19.60	-0.10%	5,201,761
Mar 12, 2026	19.68	19.73	19.55	19.62	19.62	-0.25%	5,167,392
Mar 11, 2026	19.72	19.73	19.63	19.67	19.67	-0.10%	3,739,880
Mar 10, 2026	19.73	19.79	19.65	19.69	19.69	0.31%	4,472,149
Mar 9, 2026	19.61	19.68	19.48	19.63	19.63	-1.01%	6,522,040
Mar 6, 2026	19.45	19.86	19.44	19.83	19.83	1.54%	6,499,414
Mar 5, 2026	19.66	19.69	19.48	19.53	19.53	0.15%	6,520,160
Mar 4, 2026	19.91	20.07	19.48	19.50	19.50	-2.55%	13,799,120
Mar 3, 2026	20.05	20.30	19.99	20.01	20.01	-0.30%	8,647,300
Mar 2, 2026	20.18	20.24	19.97	20.07	20.07	-1.18%	9,530,020
Feb 27, 2026	20.16	20.33	20.15	20.31	20.31	0.54%	4,360,691
Feb 26, 2026	20.37	20.38	20.14	20.20	20.20	-0.59%	6,015,010
Feb 25, 2026	20.12	20.42	20.10	20.32	20.32	1.09%	6,748,464
Feb 24, 2026	20.22	20.30	20.07	20.10	20.10	-0.25%	7,181,712
Feb 13, 2026	20.40	20.40	20.15	20.15	20.15	-1.03%	5,910,528
Feb 12, 2026	20.45	20.48	20.32	20.36	20.36	-0.59%	5,227,260
Feb 11, 2026	20.44	20.51	20.42	20.48	20.48	0.15%	3,512,188
Feb 10, 2026	20.51	20.55	20.42	20.45	20.45	-0.20%	3,435,600
Feb 9, 2026	20.50	20.60	20.41	20.49	20.49	-0.10%	6,193,500
Feb 6, 2026	20.62	20.72	20.51	20.51	20.51	-0.63%	5,486,520
Feb 5, 2026	20.62	20.70	20.53	20.64	20.64	0.10%	5,073,273
Feb 4, 2026	20.35	20.64	20.27	20.62	20.62	1.28%	7,139,744
Feb 3, 2026	20.28	20.43	20.23	20.36	20.36	0.59%	5,379,557
Feb 2, 2026	20.47	20.58	20.23	20.24	20.24	-1.03%	7,732,300
Jan 30, 2026	20.58	20.79	20.45	20.45	20.45	-0.82%	7,234,249
Jan 29, 2026	20.56	20.68	20.38	20.62	20.62	0.29%	9,031,871
Jan 28, 2026	20.65	20.72	20.53	20.56	20.56	-0.77%	8,743,398