SHA:603520 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	13.27	14.37	13.15	13.88	-	5.71%	9,633,134
May 19, 2026	12.89	13.84	12.83	13.13	13.13	1.39%	58,532,093
May 18, 2026	13.86	13.86	12.88	12.95	12.95	-4.50%	75,317,775
May 15, 2026	12.34	13.56	12.21	13.56	13.56	9.98%	51,573,341
May 14, 2026	11.88	12.91	11.64	12.33	12.33	5.03%	58,228,800
May 13, 2026	11.89	12.03	11.67	11.74	11.74	-1.34%	21,491,790
May 12, 2026	12.10	12.34	11.84	11.90	11.90	-1.73%	27,079,700
May 11, 2026	11.87	12.28	11.63	12.11	12.11	2.11%	37,319,450
May 8, 2026	11.76	11.97	11.72	11.86	11.86	-2.06%	32,812,010
May 7, 2026	12.45	12.59	12.05	12.11	12.11	-1.78%	35,256,190
May 6, 2026	12.25	12.46	12.07	12.33	12.33	2.07%	43,678,970
Apr 30, 2026	11.96	12.44	11.96	12.08	12.08	1.51%	44,260,890
Apr 29, 2026	11.85	12.06	11.55	11.90	11.90	0.68%	40,251,410
Apr 28, 2026	11.70	12.07	11.70	11.82	11.82	0.60%	39,902,710
Apr 27, 2026	11.65	12.22	11.65	11.75	11.75	0.95%	62,497,310
Apr 24, 2026	10.58	11.64	10.55	11.64	11.64	10.02%	51,811,980
Apr 23, 2026	10.74	10.74	10.53	10.58	10.58	-1.86%	10,754,100
Apr 22, 2026	10.67	10.78	10.50	10.78	10.78	0.47%	14,441,330
Apr 21, 2026	10.88	10.95	10.63	10.73	10.73	-2.10%	15,601,860
Apr 20, 2026	10.95	11.08	10.82	10.96	10.96	0.18%	17,776,220
Apr 17, 2026	11.02	11.11	10.85	10.94	10.94	-1.44%	15,427,750
Apr 16, 2026	11.16	11.16	10.88	11.10	11.10	-0.54%	22,297,960
Apr 15, 2026	11.35	11.39	10.95	11.16	11.16	-0.09%	30,611,780
Apr 14, 2026	10.75	11.41	10.63	11.17	11.17	5.58%	39,857,450
Apr 13, 2026	10.71	10.78	10.51	10.58	10.58	-2.67%	19,543,450
Apr 10, 2026	10.74	11.05	10.56	10.87	10.87	1.97%	26,328,900
Apr 9, 2026	10.68	10.93	10.59	10.66	10.66	-0.93%	18,026,120
Apr 8, 2026	10.80	10.85	10.60	10.76	10.76	1.51%	19,107,940
Apr 7, 2026	10.54	10.73	10.36	10.60	10.60	0.66%	19,758,100
Apr 3, 2026	10.78	10.85	10.50	10.53	10.53	-3.48%	26,375,180
Apr 2, 2026	11.01	11.23	10.80	10.91	10.91	-2.06%	33,095,750
Apr 1, 2026	10.86	11.18	10.64	11.14	11.14	3.44%	48,970,770
Mar 31, 2026	10.78	11.28	10.76	10.77	10.77	-0.09%	43,434,720
Mar 30, 2026	10.60	11.11	10.58	10.78	10.78	-1.10%	44,120,100
Mar 27, 2026	10.28	11.00	10.20	10.90	10.90	5.83%	67,908,780
Mar 26, 2026	9.36	10.30	9.32	10.30	10.30	10.04%	38,420,360
Mar 25, 2026	9.61	9.75	9.33	9.36	9.36	-2.50%	22,809,400
Mar 24, 2026	9.29	10.05	9.29	9.60	9.60	5.03%	33,461,350
Mar 23, 2026	9.59	9.59	9.13	9.14	9.14	-4.29%	10,782,540
Mar 20, 2026	9.79	9.81	9.53	9.55	9.55	-1.65%	6,704,720
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