SHA:600530 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	6.57	6.78	6.34	6.34	6.34	-1.55%	11,370,510
Feb 25, 2026	6.38	6.58	6.28	6.44	6.44	2.22%	10,919,900
Feb 24, 2026	6.26	6.42	6.21	6.30	6.30	1.94%	8,096,700
Feb 13, 2026	6.18	6.28	6.15	6.18	6.18	-	5,191,000
Feb 12, 2026	6.35	6.41	6.17	6.18	6.18	-2.68%	8,333,500
Feb 11, 2026	6.44	6.45	6.32	6.35	6.35	-0.94%	4,389,550
Feb 10, 2026	6.45	6.56	6.39	6.41	6.41	-0.62%	6,101,400
Feb 9, 2026	6.58	6.58	6.41	6.45	6.45	-0.15%	5,847,400
Feb 6, 2026	6.38	6.53	6.34	6.46	6.46	1.10%	6,508,705
Feb 5, 2026	6.61	6.61	6.33	6.39	6.39	-3.18%	8,848,700
Feb 4, 2026	6.42	6.64	6.40	6.60	6.60	2.48%	9,298,235
Feb 3, 2026	6.34	6.45	6.34	6.44	6.44	1.58%	5,833,850
Feb 2, 2026	6.37	6.62	6.33	6.34	6.34	-0.16%	6,974,200
Jan 30, 2026	6.33	6.40	6.29	6.35	6.35	0.16%	6,856,400
Jan 29, 2026	6.36	6.45	6.23	6.34	6.34	-0.63%	7,347,357
Jan 28, 2026	6.72	6.72	6.35	6.38	6.38	-5.06%	14,528,253
Jan 27, 2026	6.97	6.97	6.62	6.72	6.72	-3.72%	10,115,700
Jan 26, 2026	7.12	7.16	6.88	6.98	6.98	-2.10%	12,072,150
Jan 23, 2026	6.89	7.30	6.88	7.13	7.13	2.89%	16,443,190
Jan 22, 2026	6.63	7.14	6.60	6.93	6.93	4.52%	19,074,950
Jan 21, 2026	6.66	6.72	6.58	6.63	6.63	-1.34%	6,610,502
Jan 20, 2026	6.58	6.74	6.52	6.72	6.72	2.44%	7,889,501
Jan 19, 2026	6.56	6.65	6.47	6.56	6.56	-0.30%	7,203,400
Jan 16, 2026	6.65	6.79	6.48	6.58	6.58	0.46%	10,265,410
Jan 15, 2026	6.70	6.70	6.50	6.55	6.55	-2.82%	9,959,016
Jan 14, 2026	6.80	6.87	6.65	6.74	6.74	-0.74%	13,405,450
Jan 13, 2026	6.71	7.05	6.62	6.79	6.79	1.04%	15,466,110
Jan 12, 2026	6.80	6.88	6.69	6.72	6.72	-0.74%	11,423,350
Jan 9, 2026	6.65	6.98	6.64	6.77	6.77	1.96%	12,507,800
Jan 8, 2026	6.58	6.68	6.50	6.64	6.64	0.91%	6,824,850
Jan 7, 2026	6.54	6.68	6.48	6.58	6.58	-	8,411,950
Jan 6, 2026	6.44	6.72	6.44	6.58	6.58	2.17%	9,406,690
Jan 5, 2026	6.43	6.52	6.36	6.44	6.44	-	6,837,600
Dec 31, 2025	6.39	6.47	6.32	6.44	6.44	0.78%	6,293,800
Dec 30, 2025	6.46	6.52	6.37	6.39	6.39	-1.08%	7,599,518
Dec 29, 2025	6.59	6.60	6.39	6.46	6.46	-1.67%	7,379,469
Dec 26, 2025	6.50	6.69	6.48	6.57	6.57	0.92%	7,584,638
Dec 25, 2025	6.57	6.59	6.45	6.51	6.51	-0.76%	5,284,552
Dec 24, 2025	6.66	6.66	6.50	6.56	6.56	-1.20%	6,769,738
Dec 23, 2025	6.71	6.71	6.57	6.64	6.64	-1.19%	4,814,800
Dec 22, 2025	6.63	6.78	6.55	6.72	6.72	1.51%	7,672,886
Dec 19, 2025	6.50	6.70	6.37	6.62	6.62	2.95%	8,367,225
Dec 18, 2025	6.26	6.54	6.20	6.43	6.43	2.39%	10,271,200
Dec 17, 2025	6.45	6.50	6.07	6.28	6.28	-3.24%	14,718,750
Dec 16, 2025	7.03	7.04	6.44	6.49	6.49	-7.94%	15,329,600
Dec 15, 2025	7.19	7.19	7.01	7.05	7.05	-2.22%	8,574,600
Dec 12, 2025	7.33	7.36	7.19	7.21	7.21	-2.17%	9,720,996
Dec 11, 2025	7.92	7.96	7.36	7.37	7.37	-6.47%	15,430,750
Dec 10, 2025	7.34	8.08	7.32	7.88	7.88	7.07%	22,450,870
Dec 9, 2025	7.50	7.57	7.32	7.36	7.36	-2.77%	7,698,300