SHA:603520 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	10.37	10.49	10.26	10.29	-	-0.58%	3,775,800
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
Dec 29, 2025	9.46	9.55	9.41	9.45	9.45	-0.32%	5,352,088
Dec 26, 2025	9.62	9.64	9.48	9.48	9.48	-1.35%	6,808,064
Dec 25, 2025	9.55	9.65	9.41	9.61	9.61	0.52%	7,002,394
Dec 24, 2025	9.61	9.61	9.48	9.56	9.56	-0.31%	6,701,104
Dec 23, 2025	9.50	9.76	9.37	9.59	9.59	1.05%	10,398,200
Dec 22, 2025	9.52	9.58	9.43	9.49	9.49	0.32%	6,195,380
Dec 19, 2025	9.48	9.57	9.37	9.46	9.46	0.64%	7,644,700
Dec 18, 2025	9.24	9.50	9.24	9.40	9.40	1.18%	6,552,627
Dec 17, 2025	9.20	9.31	9.11	9.29	9.29	0.43%	6,431,920
Dec 16, 2025	9.50	9.56	9.20	9.25	9.25	-2.73%	10,872,420
Dec 15, 2025	9.50	9.56	9.40	9.51	9.51	-0.21%	5,443,721
Dec 12, 2025	9.57	9.60	9.48	9.53	9.53	0.11%	5,567,904
Dec 11, 2025	9.78	9.83	9.51	9.52	9.52	-2.86%	8,096,000
Dec 10, 2025	9.68	9.83	9.60	9.80	9.80	1.03%	6,772,800
Dec 9, 2025	9.85	9.86	9.69	9.70	9.70	-1.32%	6,795,100
Dec 8, 2025	9.84	9.90	9.79	9.83	9.83	-0.10%	7,345,700
Dec 5, 2025	9.75	9.84	9.56	9.84	9.84	1.03%	8,269,300
Dec 4, 2025	9.81	9.87	9.72	9.74	9.74	-1.02%	6,050,324
Dec 3, 2025	10.02	10.02	9.80	9.84	9.84	-1.20%	8,251,640
Dec 2, 2025	10.12	10.12	9.95	9.96	9.96	-1.78%	7,779,056
Dec 1, 2025	10.08	10.22	10.05	10.14	10.14	0.70%	10,473,260
Nov 28, 2025	10.06	10.11	9.91	10.07	10.07	-0.49%	7,295,700
Nov 27, 2025	10.03	10.21	9.98	10.12	10.12	0.90%	9,872,291
Nov 26, 2025	10.18	10.32	9.99	10.03	10.03	-1.08%	12,533,890
Nov 25, 2025	9.92	10.27	9.83	10.14	10.14	2.94%	18,878,680