SHA:603527 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	13.13	13.24	12.32	12.37	12.29	-6.00%	14,343,850
May 20, 2026	13.34	13.56	12.99	13.16	13.07	-0.98%	9,945,384
May 19, 2026	13.40	13.74	13.10	13.29	13.20	-1.41%	12,027,720
May 18, 2026	12.91	13.72	12.75	13.48	13.39	4.33%	16,138,140
May 15, 2026	12.98	13.26	12.78	12.92	12.83	-3.15%	15,796,170
May 14, 2026	13.82	13.82	13.29	13.34	13.25	-4.37%	21,747,300
May 13, 2026	13.19	14.08	13.10	13.95	13.86	6.57%	24,933,510
May 12, 2026	13.58	13.64	12.97	13.09	13.00	-3.68%	16,287,370
May 11, 2026	13.40	13.80	13.35	13.59	13.50	1.42%	17,612,610
May 8, 2026	13.32	13.64	13.28	13.40	13.31	-0.67%	14,643,520
May 7, 2026	13.43	13.63	13.20	13.49	13.40	-0.52%	21,518,620
May 6, 2026	12.95	13.60	12.79	13.56	13.47	4.63%	27,999,260
Apr 30, 2026	12.36	13.30	12.26	12.96	12.87	4.35%	29,455,750
Apr 29, 2026	12.21	12.45	12.05	12.42	12.34	1.55%	16,401,280
Apr 28, 2026	12.11	12.34	11.97	12.23	12.15	0.99%	23,065,400