SHA:600529 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	17.97	18.24	17.95	18.17	18.17	1.11%	3,271,400
Sep 29, 2026	18.19	18.25	17.94	17.97	17.97	-1.37%	4,405,400
Sep 28, 2026	18.20	18.37	18.13	18.22	18.22	0.11%	3,147,427
Sep 24, 2026	18.49	18.60	18.20	18.20	18.20	-1.62%	3,640,918
Sep 23, 2026	18.46	18.58	18.33	18.50	18.50	0.54%	3,290,099
Sep 22, 2026	18.78	18.83	18.61	18.70	18.40	-0.11%	4,782,064
Sep 21, 2026	18.44	18.76	18.41	18.72	18.42	1.57%	5,914,745
Sep 18, 2026	18.31	18.45	18.31	18.43	18.13	0.66%	3,048,407
Sep 17, 2026	18.32	18.41	18.26	18.31	18.02	-0.11%	2,592,613
Sep 16, 2026	18.31	18.39	18.17	18.33	18.04	0.11%	3,515,701
Sep 15, 2026	18.53	18.62	18.30	18.31	18.02	-1.19%	2,924,000
Sep 14, 2026	18.45	18.61	18.42	18.53	18.23	-0.05%	3,054,900
Sep 11, 2026	18.40	18.61	18.10	18.54	18.24	1.20%	7,707,179
Sep 10, 2026	18.65	18.73	18.30	18.32	18.03	-1.98%	6,944,542
Sep 9, 2026	18.90	18.94	18.68	18.69	18.39	-1.11%	4,856,680
Sep 8, 2026	18.81	18.94	18.73	18.90	18.60	0.37%	3,456,044
Sep 7, 2026	19.10	19.15	18.75	18.83	18.53	-1.41%	7,936,151
Sep 4, 2026	19.07	19.24	19.05	19.10	18.79	0.21%	4,963,378
Sep 3, 2026	19.08	19.34	18.90	19.06	18.75	0.21%	7,898,320
Sep 2, 2026	19.19	19.21	18.92	19.02	18.71	-0.83%	5,463,681
Sep 1, 2026	19.16	19.21	19.05	19.18	18.87	-	4,650,792
Aug 31, 2026	19.20	19.23	19.05	19.18	18.87	0.05%	4,779,372
Aug 28, 2026	19.05	19.19	19.04	19.17	18.86	0.42%	4,028,401
Aug 27, 2026	19.16	19.19	18.94	19.09	18.78	-0.37%	5,973,265
Aug 26, 2026	19.23	19.32	19.13	19.16	18.85	-0.31%	5,515,400
Aug 25, 2026	18.91	19.35	18.79	19.22	18.91	2.67%	10,815,014
Aug 24, 2026	18.70	18.85	18.58	18.72	18.42	-0.11%	8,652,105
Aug 21, 2026	19.10	19.12	18.64	18.74	18.44	-2.34%	12,846,500
Aug 20, 2026	19.15	19.48	19.05	19.19	18.88	0.95%	11,663,815
Aug 19, 2026	19.02	19.19	18.85	19.01	18.71	-	8,841,589
Aug 18, 2026	19.12	19.19	18.85	19.01	18.71	-0.78%	8,409,875
Aug 17, 2026	19.06	19.37	18.73	19.16	18.85	0.31%	13,041,991
Aug 14, 2026	19.16	19.32	18.98	19.10	18.79	-0.26%	8,521,516
Aug 13, 2026	19.13	19.33	18.98	19.15	18.84	0.52%	10,539,145
Aug 12, 2026	19.03	19.15	18.95	19.05	18.74	-0.42%	7,637,385
Aug 11, 2026	19.10	19.43	19.02	19.13	18.82	-0.26%	9,016,828
Aug 10, 2026	19.40	19.58	19.17	19.18	18.87	-0.72%	12,884,454
Aug 7, 2026	19.30	19.36	19.08	19.32	19.01	0.05%	11,313,162
Aug 6, 2026	19.45	19.50	19.20	19.31	19.00	-0.72%	9,694,605
Aug 5, 2026	19.61	19.69	19.31	19.45	19.14	-0.87%	12,757,323
Aug 4, 2026	20.05	20.07	19.62	19.62	19.31	-2.14%	11,133,410
Aug 3, 2026	19.96	20.26	19.84	20.05	19.73	0.45%	11,359,776
Jul 31, 2026	19.95	20.10	19.65	19.96	19.64	-0.30%	15,518,711
Jul 30, 2026	19.60	20.04	19.60	20.02	19.70	1.78%	15,485,532
Jul 29, 2026	19.53	19.82	19.50	19.67	19.35	0.31%	16,142,743
Jul 28, 2026	19.19	19.64	18.99	19.61	19.30	2.14%	19,264,938
Jul 27, 2026	18.50	19.23	18.42	19.20	18.89	3.28%	13,537,326
Jul 24, 2026	18.99	19.06	18.59	18.59	18.29	-2.05%	6,461,912
Jul 23, 2026	18.72	19.02	18.71	18.98	18.68	0.96%	7,603,142
Jul 22, 2026	18.84	18.89	18.55	18.80	18.50	-0.58%	13,444,261