SHA:603520 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	9.23	9.39	9.08	9.25	9.25	-1.07%	13,039,460
Jun 9, 2026	9.58	9.60	9.22	9.35	9.35	-1.68%	16,398,400
Jun 8, 2026	9.57	9.92	9.40	9.51	9.51	-3.16%	19,512,410
Jun 5, 2026	9.74	10.00	9.58	9.82	9.82	0.92%	23,066,215
Jun 4, 2026	9.73	9.84	9.55	9.73	9.73	-0.31%	13,644,340
Jun 3, 2026	10.09	10.10	9.91	10.01	9.76	-1.67%	15,228,350
Jun 2, 2026	10.26	10.31	9.93	10.18	9.93	-0.68%	20,340,080
Jun 1, 2026	10.25	10.46	10.10	10.25	9.99	-0.49%	16,277,340
May 29, 2026	10.79	10.83	10.18	10.30	10.04	-3.74%	22,576,050
May 28, 2026	10.93	11.10	10.49	10.70	10.43	-1.29%	23,158,000
May 27, 2026	11.20	11.27	10.73	10.84	10.57	-3.21%	24,076,050
May 26, 2026	11.72	11.72	11.06	11.20	10.92	-4.68%	31,448,650
May 25, 2026	12.60	12.60	11.38	11.75	11.46	-7.04%	60,793,830
May 22, 2026	12.96	13.31	12.38	12.64	12.32	-1.94%	42,297,620
May 21, 2026	13.44	14.01	12.80	12.89	12.57	-6.25%	62,424,190
May 20, 2026	13.27	14.37	13.15	13.75	13.41	4.72%	67,519,570
May 19, 2026	12.89	13.84	12.83	13.13	12.80	1.39%	58,532,090
May 18, 2026	13.86	13.86	12.88	12.95	12.63	-4.50%	75,317,770
May 15, 2026	12.34	13.56	12.21	13.56	13.22	9.98%	51,573,340
May 14, 2026	11.88	12.91	11.64	12.33	12.02	5.03%	58,228,800
May 13, 2026	11.89	12.03	11.67	11.74	11.45	-1.34%	21,491,790
May 12, 2026	12.10	12.34	11.84	11.90	11.60	-1.73%	27,079,700
May 11, 2026	11.87	12.28	11.63	12.11	11.81	2.11%	37,319,450
May 8, 2026	11.76	11.97	11.72	11.86	11.56	-2.06%	32,812,010
May 7, 2026	12.45	12.59	12.05	12.11	11.81	-1.78%	35,256,190
May 6, 2026	12.25	12.46	12.07	12.33	12.02	2.07%	43,678,970
Apr 30, 2026	11.96	12.44	11.96	12.08	11.78	1.51%	44,260,890
Apr 29, 2026	11.85	12.06	11.55	11.90	11.60	0.68%	40,251,410
Apr 28, 2026	11.70	12.07	11.70	11.82	11.52	0.60%	39,902,710
Apr 27, 2026	11.65	12.22	11.65	11.75	11.46	0.95%	62,497,310
Apr 24, 2026	10.58	11.64	10.55	11.64	11.35	10.02%	51,811,980
Apr 23, 2026	10.74	10.74	10.53	10.58	10.32	-1.86%	10,754,100
Apr 22, 2026	10.67	10.78	10.50	10.78	10.51	0.47%	14,441,330
Apr 21, 2026	10.88	10.95	10.63	10.73	10.46	-2.10%	15,601,860
Apr 20, 2026	10.95	11.08	10.82	10.96	10.69	0.18%	17,776,220
Apr 17, 2026	11.02	11.11	10.85	10.94	10.67	-1.44%	15,427,750
Apr 16, 2026	11.16	11.16	10.88	11.10	10.82	-0.54%	22,297,960
Apr 15, 2026	11.35	11.39	10.95	11.16	10.88	-0.09%	30,611,780
Apr 14, 2026	10.75	11.41	10.63	11.17	10.89	5.58%	39,857,450
Apr 13, 2026	10.71	10.78	10.51	10.58	10.32	-2.67%	19,543,450
Apr 10, 2026	10.74	11.05	10.56	10.87	10.60	1.97%	26,328,900
Apr 9, 2026	10.68	10.93	10.59	10.66	10.39	-0.93%	18,026,120
Apr 8, 2026	10.80	10.85	10.60	10.76	10.49	1.51%	19,107,940
Apr 7, 2026	10.54	10.73	10.36	10.60	10.34	0.66%	19,758,100
Apr 3, 2026	10.78	10.85	10.50	10.53	10.27	-3.48%	26,375,180
Apr 2, 2026	11.01	11.23	10.80	10.91	10.64	-2.06%	33,095,750
Apr 1, 2026	10.86	11.18	10.64	11.14	10.86	3.44%	48,970,770
Mar 31, 2026	10.78	11.28	10.76	10.77	10.50	-0.09%	43,434,720
Mar 30, 2026	10.60	11.11	10.58	10.78	10.51	-1.10%	44,120,100
Mar 27, 2026	10.28	11.00	10.20	10.90	10.63	5.83%	67,908,780