SHA:603520 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	9.99	10.02	9.68	9.71	9.71	-3.09%	5,997,580
Mar 18, 2026	9.82	10.04	9.81	10.02	10.02	2.04%	5,526,540
Mar 17, 2026	9.96	10.07	9.80	9.82	9.82	-1.31%	4,834,200
Mar 16, 2026	9.87	10.07	9.85	9.95	9.95	0.71%	5,257,194
Mar 13, 2026	9.80	10.03	9.78	9.88	9.88	0.30%	4,382,820
Mar 12, 2026	9.88	9.92	9.79	9.85	9.85	-0.40%	3,976,080
Mar 11, 2026	9.97	9.99	9.84	9.89	9.89	-0.50%	3,654,480
Mar 10, 2026	9.80	9.99	9.80	9.94	9.94	1.43%	4,962,864
Mar 9, 2026	9.77	9.84	9.63	9.80	9.80	-0.61%	6,709,434
Mar 6, 2026	9.59	9.87	9.52	9.86	9.86	2.92%	6,903,254
Mar 5, 2026	9.66	9.70	9.55	9.58	9.58	0.74%	5,578,572
Mar 4, 2026	9.64	9.71	9.38	9.51	9.51	-1.35%	7,530,262
Mar 3, 2026	10.11	10.18	9.62	9.64	9.64	-4.55%	11,838,350
Mar 2, 2026	10.40	10.40	9.95	10.10	10.10	-3.63%	11,373,330
Feb 27, 2026	10.46	10.55	10.41	10.48	10.48	-0.10%	4,458,762
Feb 26, 2026	10.58	10.78	10.44	10.49	10.49	-0.66%	6,941,020
Feb 25, 2026	10.48	10.63	10.42	10.56	10.56	0.96%	6,304,868
Feb 24, 2026	10.48	10.48	10.36	10.46	10.46	0.38%	3,872,000
Feb 13, 2026	10.29	10.55	10.27	10.42	10.42	1.26%	6,638,224
Feb 12, 2026	10.40	10.45	10.28	10.29	10.29	-1.06%	5,456,580
Feb 11, 2026	10.47	10.56	10.39	10.40	10.40	-1.05%	6,111,628
Feb 10, 2026	10.56	10.65	10.50	10.51	10.51	-0.85%	5,476,900
Feb 9, 2026	10.70	10.73	10.52	10.60	10.60	-0.47%	6,989,432
Feb 6, 2026	10.50	10.77	10.42	10.65	10.65	1.14%	10,518,160
Feb 5, 2026	10.41	10.81	10.36	10.53	10.53	1.45%	10,567,220
Feb 4, 2026	10.37	10.49	10.26	10.38	10.38	0.29%	7,115,260
Feb 3, 2026	10.38	10.41	10.23	10.35	10.35	0.98%	6,200,667
Feb 2, 2026	10.50	10.72	10.23	10.25	10.25	-3.39%	8,730,880
Jan 30, 2026	10.51	10.68	10.40	10.61	10.61	0.86%	6,686,684
Jan 29, 2026	10.64	10.71	10.47	10.52	10.52	-1.50%	7,674,532
Jan 28, 2026	10.88	10.94	10.62	10.68	10.68	-1.93%	8,545,728
Jan 27, 2026	11.02	11.02	10.64	10.89	10.89	-0.64%	12,523,640
Jan 26, 2026	10.83	11.17	10.79	10.96	10.96	1.58%	16,347,220
Jan 23, 2026	10.78	10.84	10.71	10.79	10.79	0.09%	11,022,600
Jan 22, 2026	11.02	11.02	10.69	10.78	10.78	-2.18%	17,263,620
Jan 21, 2026	10.51	11.18	10.50	11.02	11.02	4.16%	27,573,350
Jan 20, 2026	10.41	10.90	10.35	10.58	10.58	2.52%	21,085,120
Jan 19, 2026	10.12	10.35	10.06	10.32	10.32	1.78%	9,131,060
Jan 16, 2026	10.21	10.33	10.05	10.14	10.14	-0.59%	7,335,040
Jan 15, 2026	10.25	10.32	10.14	10.20	10.20	-1.26%	7,730,740
Jan 14, 2026	10.39	10.47	10.13	10.33	10.33	0.78%	14,309,740
Jan 13, 2026	10.37	10.52	10.24	10.25	10.25	-1.16%	14,221,080
Jan 12, 2026	10.06	10.42	10.00	10.37	10.37	3.49%	17,900,810
Jan 9, 2026	9.96	10.10	9.91	10.02	10.02	0.60%	10,115,640
Jan 8, 2026	9.88	10.02	9.80	9.96	9.96	2.05%	15,415,800
Jan 7, 2026	9.71	9.82	9.71	9.76	9.76	0.31%	7,594,395
Jan 6, 2026	9.80	9.82	9.71	9.73	9.73	-0.71%	9,199,352
Jan 5, 2026	9.40	9.84	9.40	9.80	9.80	4.26%	14,512,180
Dec 31, 2025	9.40	9.47	9.31	9.40	9.40	-0.11%	5,660,732
Dec 30, 2025	9.41	9.52	9.30	9.41	9.41	-0.42%	7,255,680