SHA:603527 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	13.13	14.49	13.05	14.49	14.49	10.02%	29,801,539
May 27, 2026	13.69	13.80	13.07	13.17	13.17	-3.45%	18,625,396
May 26, 2026	13.35	13.84	13.16	13.64	13.64	1.26%	22,016,110
May 25, 2026	13.48	13.84	13.02	13.47	13.47	0.15%	19,187,500
May 22, 2026	12.43	13.61	12.33	13.45	13.45	8.73%	25,103,191
May 21, 2026	13.13	13.24	12.32	12.37	12.37	-6.00%	14,343,857
May 20, 2026	13.34	13.56	12.99	13.16	13.16	-0.98%	9,945,384
May 19, 2026	13.40	13.74	13.10	13.29	13.29	-1.41%	12,027,727
May 18, 2026	12.91	13.72	12.75	13.48	13.48	4.33%	16,138,140
May 15, 2026	12.98	13.26	12.78	12.92	12.92	-3.15%	15,796,176
May 14, 2026	13.82	13.82	13.29	13.34	13.34	-4.37%	21,747,307
May 13, 2026	13.19	14.08	13.10	13.95	13.95	6.57%	24,933,513
May 12, 2026	13.58	13.64	12.97	13.09	13.09	-3.68%	16,287,376
May 11, 2026	13.40	13.80	13.35	13.59	13.59	1.42%	17,612,610
May 8, 2026	13.32	13.64	13.28	13.40	13.40	-0.67%	14,643,529
May 7, 2026	13.43	13.63	13.20	13.49	13.49	-0.52%	21,518,625
May 6, 2026	12.95	13.60	12.79	13.56	13.56	4.63%	27,999,261
Apr 30, 2026	12.36	13.30	12.26	12.96	12.96	4.35%	29,455,757
Apr 29, 2026	12.21	12.45	12.05	12.42	12.42	1.55%	16,401,289
Apr 28, 2026	12.11	12.34	11.97	12.23	12.23	0.99%	23,065,407
Apr 27, 2026	11.53	12.14	11.47	12.11	12.11	5.67%	21,164,600
Apr 24, 2026	11.48	11.57	11.20	11.46	11.46	-1.12%	11,801,965
Apr 23, 2026	12.03	12.07	11.51	11.59	11.59	-3.58%	15,621,954
Apr 22, 2026	12.22	12.25	12.00	12.02	12.02	-1.96%	15,011,531
Apr 21, 2026	12.27	12.32	12.06	12.26	12.26	0.16%	14,037,660
Apr 20, 2026	12.10	12.35	12.00	12.24	12.24	0.91%	18,190,278
Apr 17, 2026	11.81	12.25	11.77	12.13	12.13	1.68%	20,618,140
Apr 16, 2026	11.79	12.06	11.70	11.93	11.93	2.67%	25,735,905
Apr 15, 2026	12.19	12.19	11.53	11.62	11.62	-2.35%	34,160,440
Apr 14, 2026	10.83	11.90	10.83	11.90	11.90	9.98%	23,688,550
Apr 13, 2026	10.60	10.83	10.54	10.82	10.82	1.50%	6,283,800
Apr 10, 2026	10.69	10.88	10.62	10.66	10.66	0.66%	6,590,921
Apr 9, 2026	10.56	10.75	10.50	10.59	10.59	-0.84%	9,023,054
Apr 8, 2026	10.57	10.74	10.38	10.68	10.68	4.20%	10,570,210
Apr 7, 2026	10.20	10.34	9.95	10.25	10.25	1.18%	12,113,600
Apr 3, 2026	10.91	10.93	10.11	10.13	10.13	-6.89%	13,511,960
Apr 2, 2026	11.11	11.28	10.80	10.88	10.88	-2.42%	9,203,997
Apr 1, 2026	11.31	11.48	11.03	11.15	11.15	-0.09%	10,267,410
Mar 31, 2026	11.37	11.55	11.14	11.16	11.16	-2.36%	13,256,200
Mar 30, 2026	11.00	11.50	10.99	11.43	11.43	2.70%	15,466,710
Mar 27, 2026	10.82	11.37	10.70	11.13	11.13	3.34%	15,166,330
Mar 26, 2026	10.97	10.98	10.67	10.77	10.77	-0.92%	13,724,270
Mar 25, 2026	10.62	11.10	10.50	10.87	10.87	4.42%	28,474,711
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