SHA:603527 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 5, 2026	11.10	11.16	11.04	11.08	11.08	-0.09%	7,064,572
Dec 31, 2025	11.09	11.17	11.02	11.09	11.09	-0.36%	5,251,152
Dec 30, 2025	11.13	11.28	10.93	11.13	11.13	-1.15%	7,958,940
Dec 29, 2025	11.15	11.35	10.96	11.26	11.26	1.62%	10,595,620
Dec 26, 2025	10.91	11.28	10.91	11.08	11.08	1.37%	11,972,410
Dec 25, 2025	10.87	10.96	10.73	10.93	10.93	-0.18%	7,426,532
Dec 24, 2025	10.78	10.98	10.76	10.95	10.95	1.58%	7,234,108
Dec 23, 2025	10.84	11.01	10.71	10.78	10.78	-0.55%	9,563,000
Dec 22, 2025	10.83	10.98	10.76	10.84	10.84	0.56%	7,261,660
Dec 19, 2025	10.75	10.88	10.72	10.78	10.78	0.47%	9,699,400
Dec 18, 2025	10.70	10.86	10.62	10.73	10.73	-0.37%	4,678,100
Dec 17, 2025	10.57	10.77	10.36	10.77	10.77	2.67%	6,334,500
Dec 16, 2025	10.70	10.70	10.40	10.49	10.49	-2.15%	5,725,900
Dec 15, 2025	10.74	10.94	10.68	10.72	10.72	-1.47%	5,481,817
Dec 12, 2025	10.86	11.15	10.79	10.88	10.88	0.83%	9,342,380
Dec 11, 2025	11.21	11.27	10.78	10.79	10.79	-3.75%	11,597,000
Dec 10, 2025	10.89	11.70	10.79	11.21	11.21	2.94%	24,590,460
Dec 9, 2025	10.86	11.01	10.81	10.89	10.89	-0.82%	6,388,941
Dec 8, 2025	11.14	11.18	10.92	10.98	10.98	-0.90%	7,456,384
Dec 5, 2025	10.60	11.35	10.60	11.08	11.08	3.84%	17,943,110
Dec 4, 2025	10.76	10.84	10.56	10.67	10.67	-0.47%	4,928,900
Dec 3, 2025	10.61	10.80	10.53	10.72	10.72	0.75%	5,304,322
Dec 2, 2025	10.69	10.75	10.53	10.64	10.64	-1.02%	6,086,078
Dec 1, 2025	10.67	11.14	10.67	10.75	10.75	0.94%	11,472,880
Nov 28, 2025	10.40	10.73	10.31	10.65	10.65	2.40%	9,407,221
Nov 27, 2025	10.07	10.50	10.07	10.40	10.40	2.87%	8,776,479