SHA:603527 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	9.82	10.41	9.58	10.41	10.41	10.04%	27,368,876
Mar 23, 2026	9.85	10.20	9.41	9.46	9.46	-9.47%	30,202,985
Mar 20, 2026	11.61	11.68	10.45	10.45	10.45	-9.99%	36,810,780
Mar 19, 2026	12.40	12.68	11.50	11.61	11.61	-8.44%	28,211,940
Mar 18, 2026	12.75	13.00	12.50	12.68	12.68	-0.39%	22,646,650
Mar 17, 2026	12.65	13.09	12.63	12.73	12.73	1.52%	29,093,660
Mar 16, 2026	12.52	12.79	12.44	12.54	12.54	1.05%	29,036,560
Mar 13, 2026	12.39	13.12	12.20	12.41	12.41	0.16%	61,242,710
Mar 12, 2026	11.25	12.39	11.19	12.39	12.39	10.04%	56,211,320
Mar 11, 2026	11.01	11.34	10.86	11.26	11.26	2.83%	10,006,130
Mar 10, 2026	10.90	11.00	10.81	10.95	10.95	1.01%	4,766,240
Mar 9, 2026	10.90	10.92	10.55	10.84	10.84	-0.82%	6,894,486
Mar 6, 2026	10.75	11.03	10.54	10.93	10.93	0.92%	4,686,600
Mar 5, 2026	10.77	10.94	10.76	10.83	10.83	1.79%	5,751,344
Mar 4, 2026	10.58	10.88	10.53	10.64	10.64	-0.47%	6,817,884
Mar 3, 2026	11.36	11.44	10.66	10.69	10.69	-5.73%	8,836,748
Mar 2, 2026	11.50	11.52	11.12	11.34	11.34	-1.99%	9,010,595
Feb 27, 2026	11.38	11.59	11.36	11.57	11.57	1.14%	6,054,208
Feb 26, 2026	11.38	11.45	11.31	11.44	11.44	1.15%	5,325,096
Feb 25, 2026	11.13	11.42	11.12	11.31	11.31	1.80%	6,663,780
Feb 24, 2026	10.94	11.17	10.94	11.11	11.11	2.40%	5,159,712
Feb 13, 2026	10.84	11.02	10.81	10.85	10.85	-0.55%	5,605,090
Feb 12, 2026	11.00	11.08	10.82	10.91	10.91	-0.91%	5,471,384
Feb 11, 2026	10.81	11.02	10.78	11.01	11.01	1.47%	5,081,440
Feb 10, 2026	10.95	10.95	10.81	10.85	10.85	-0.73%	4,597,097
Feb 9, 2026	10.78	11.14	10.78	10.93	10.93	2.15%	7,946,816
Feb 6, 2026	10.41	10.77	10.38	10.70	10.70	1.42%	5,949,900
Feb 5, 2026	10.79	10.79	10.51	10.55	10.55	-2.59%	5,868,905
Feb 4, 2026	10.79	10.84	10.68	10.83	10.83	1.21%	6,803,424
Feb 3, 2026	10.54	10.74	10.42	10.70	10.70	1.61%	8,640,215
Feb 2, 2026	10.90	11.03	10.50	10.53	10.53	-7.22%	16,037,620
Jan 30, 2026	11.50	11.52	11.01	11.35	11.35	-3.65%	15,795,580
Jan 29, 2026	11.88	12.04	11.71	11.78	11.78	-1.26%	18,783,490
Jan 28, 2026	11.61	12.10	11.53	11.93	11.93	2.76%	18,556,992
Jan 27, 2026	11.86	11.86	11.28	11.61	11.61	-2.11%	11,584,350
Jan 26, 2026	11.90	12.06	11.72	11.86	11.86	0.08%	13,724,400
Jan 23, 2026	11.68	11.85	11.65	11.85	11.85	1.72%	10,194,440
Jan 22, 2026	11.60	11.65	11.51	11.65	11.65	0.34%	7,551,640
Jan 21, 2026	11.40	11.61	11.31	11.61	11.61	1.84%	9,262,284
Jan 20, 2026	11.53	11.58	11.26	11.40	11.40	-1.13%	9,061,796
Jan 19, 2026	11.33	11.53	11.27	11.53	11.53	1.32%	8,440,847
Jan 16, 2026	11.40	11.54	11.36	11.38	11.38	-	10,692,280
Jan 15, 2026	11.20	11.48	11.16	11.38	11.38	0.35%	8,436,386
Jan 14, 2026	11.29	11.61	11.19	11.34	11.34	0.62%	12,255,150
Jan 13, 2026	11.40	11.48	11.24	11.27	11.27	-1.91%	14,197,200
Jan 12, 2026	11.15	11.54	11.06	11.49	11.49	3.61%	17,990,530
Jan 9, 2026	11.09	11.20	11.04	11.09	11.09	-	9,607,164
Jan 8, 2026	11.09	11.21	11.02	11.09	11.09	-0.18%	7,945,440
Jan 7, 2026	11.19	11.29	11.08	11.11	11.11	-0.89%	8,650,280
Jan 6, 2026	11.18	11.28	11.12	11.21	11.21	1.17%	8,364,045