SHA:603527 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	9.09	9.27	9.09	9.15	9.15	2.12%	6,733,100
Jul 30, 2026	9.23	9.32	8.94	8.96	8.96	-2.61%	7,521,356
Jul 29, 2026	9.03	9.26	8.89	9.20	9.20	1.88%	6,862,800
Jul 28, 2026	8.88	9.13	8.86	9.03	9.03	0.33%	5,461,147
Jul 27, 2026	8.64	9.05	8.64	9.00	9.00	3.57%	6,751,017
Jul 24, 2026	8.93	8.93	8.60	8.69	8.69	-3.66%	6,748,786
Jul 23, 2026	8.50	9.04	8.45	9.02	9.02	5.50%	9,555,630
Jul 22, 2026	8.68	8.88	8.50	8.55	8.55	-2.29%	7,472,910
Jul 21, 2026	8.51	8.75	8.04	8.75	8.75	3.18%	10,473,216
Jul 20, 2026	9.05	9.09	8.35	8.48	8.48	-5.15%	9,855,314
Jul 17, 2026	9.41	9.49	8.94	8.94	8.94	-5.20%	9,670,860
Jul 16, 2026	9.60	9.84	9.37	9.43	9.43	-2.88%	7,734,769
Jul 15, 2026	9.90	10.09	9.64	9.71	9.71	-2.61%	7,858,100
Jul 14, 2026	9.53	9.99	9.27	9.97	9.97	4.40%	11,678,328
Jul 13, 2026	10.20	10.20	9.49	9.55	9.55	-6.65%	9,278,351
Jul 10, 2026	10.33	10.55	10.23	10.23	10.23	-1.16%	10,256,610
Jul 9, 2026	10.40	10.46	9.75	10.35	10.35	-0.86%	11,443,670
Jul 8, 2026	10.45	10.54	10.06	10.44	10.44	0.29%	9,242,013
Jul 7, 2026	10.78	10.93	10.38	10.41	10.41	-4.32%	9,694,270
Jul 6, 2026	11.33	11.43	10.78	10.88	10.88	-3.72%	12,457,124
Jul 3, 2026	11.78	11.87	11.27	11.30	11.30	-2.84%	14,670,955
Jul 2, 2026	11.90	12.15	11.48	11.63	11.63	-2.27%	12,528,200
Jul 1, 2026	11.88	12.24	11.78	11.90	11.90	-0.17%	14,307,911
Jun 30, 2026	11.96	12.06	11.40	11.92	11.92	0.59%	15,289,011
Jun 29, 2026	12.90	13.11	11.60	11.85	11.85	-7.49%	23,739,400
Jun 26, 2026	13.98	13.98	12.75	12.81	12.81	-9.02%	29,969,071
Jun 25, 2026	12.68	14.08	12.41	14.08	14.08	10.00%	24,645,430
Jun 24, 2026	13.19	13.40	12.41	12.80	12.80	-3.90%	19,913,550
Jun 23, 2026	14.49	14.49	13.18	13.32	13.32	-8.07%	23,491,040
Jun 22, 2026	14.33	14.49	13.85	14.49	14.49	-0.75%	21,329,020
Jun 18, 2026	14.64	15.10	14.40	14.70	14.60	-0.20%	23,022,820
Jun 17, 2026	14.60	14.87	14.45	14.73	14.63	-1.14%	26,237,210
Jun 16, 2026	14.40	15.45	14.23	14.90	14.80	2.62%	50,118,160
Jun 15, 2026	13.89	14.58	13.80	14.52	14.42	6.53%	39,469,880
Jun 12, 2026	13.50	14.07	12.96	13.63	13.54	1.72%	31,941,650
Jun 11, 2026	13.60	14.05	13.21	13.40	13.31	-2.05%	18,642,360
Jun 10, 2026	12.78	14.20	12.60	13.68	13.59	4.75%	25,711,710
Jun 9, 2026	12.86	13.38	12.48	13.06	12.97	2.03%	17,111,957
Jun 8, 2026	12.67	13.72	12.53	12.80	12.71	-5.04%	17,666,679
Jun 5, 2026	13.35	13.99	12.69	13.48	13.39	-0.88%	24,480,960
Jun 4, 2026	13.69	14.00	13.38	13.60	13.51	-3.27%	21,595,370
Jun 3, 2026	13.25	14.65	13.25	14.06	13.96	5.00%	29,828,340
Jun 2, 2026	13.68	14.09	12.99	13.39	13.30	-3.11%	23,189,540
Jun 1, 2026	13.50	14.15	13.31	13.82	13.73	1.54%	27,858,150
May 29, 2026	14.97	15.00	13.54	13.61	13.52	-6.07%	34,754,650
May 28, 2026	13.13	14.49	13.05	14.49	14.39	10.02%	29,801,530
May 27, 2026	13.69	13.80	13.07	13.17	13.08	-3.45%	18,625,390
May 26, 2026	13.35	13.84	13.16	13.64	13.55	1.26%	22,016,110
May 25, 2026	13.48	13.84	13.02	13.47	13.38	0.15%	19,187,500
May 22, 2026	12.43	13.61	12.33	13.45	13.36	8.73%	25,103,190