SHA:603520 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	11.85	12.06	11.55	11.90	11.90	0.68%	40,251,415
Apr 28, 2026	11.70	12.07	11.70	11.82	11.82	0.60%	39,902,715
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%	51,811,987
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%	14,441,338
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%	15,427,753
Apr 16, 2026	11.16	11.16	10.88	11.10	11.10	-0.54%	22,297,968
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%	39,857,454
Apr 13, 2026	10.71	10.78	10.51	10.58	10.58	-2.67%	19,543,451
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%	19,107,941
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%	33,095,756
Apr 1, 2026	10.86	11.18	10.64	11.14	11.14	3.44%	48,970,776
Mar 31, 2026	10.78	11.28	10.76	10.77	10.77	-0.09%	43,434,725
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
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