SHA:603528 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	8.86	8.95	8.69	8.91	8.91	-0.45%	9,674,187
Mar 6, 2026	8.89	8.98	8.84	8.95	8.95	0.67%	5,544,582
Mar 5, 2026	8.84	8.97	8.81	8.89	8.89	2.18%	7,393,927
Mar 4, 2026	8.72	8.86	8.66	8.70	8.70	-0.23%	7,349,200
Mar 3, 2026	9.06	9.14	8.72	8.72	8.72	-3.75%	11,098,020
Mar 2, 2026	9.36	9.44	9.05	9.06	9.06	-5.92%	17,383,850
Feb 27, 2026	9.60	9.70	9.59	9.63	9.63	-0.10%	6,790,524
Feb 26, 2026	9.78	9.78	9.60	9.64	9.64	-1.13%	8,667,600
Feb 25, 2026	9.82	9.87	9.72	9.75	9.75	-0.71%	9,124,695
Feb 24, 2026	9.92	9.92	9.74	9.82	9.82	0.92%	7,221,786
Feb 13, 2026	9.70	9.84	9.68	9.73	9.73	0.21%	6,898,101
Feb 12, 2026	9.71	9.79	9.59	9.71	9.71	-0.31%	6,504,182
Feb 11, 2026	9.86	9.88	9.73	9.74	9.74	-0.92%	7,116,520
Feb 10, 2026	9.72	9.88	9.67	9.83	9.83	0.82%	8,622,500
Feb 9, 2026	9.62	9.75	9.62	9.75	9.75	2.09%	7,983,592
Feb 6, 2026	9.47	9.64	9.42	9.55	9.55	0.21%	6,706,128
Feb 5, 2026	9.62	9.69	9.52	9.53	9.53	-1.35%	7,760,300
Feb 4, 2026	9.77	9.77	9.56	9.66	9.66	-0.82%	8,784,700
Feb 3, 2026	9.57	9.79	9.54	9.74	9.74	2.74%	11,237,020
Feb 2, 2026	9.42	9.67	9.41	9.48	9.48	-1.15%	9,667,500
Jan 30, 2026	9.69	9.72	9.42	9.59	9.59	-1.03%	11,515,090
Jan 29, 2026	9.72	9.97	9.56	9.69	9.69	-0.92%	13,174,460
Jan 28, 2026	10.00	10.03	9.74	9.78	9.78	-2.20%	14,482,500
Jan 27, 2026	10.07	10.11	9.78	10.00	10.00	-1.09%	14,798,050
Jan 26, 2026	10.46	10.51	9.99	10.11	10.11	-5.07%	29,914,700
Jan 23, 2026	10.55	10.72	10.42	10.65	10.65	1.82%	20,768,160
Jan 22, 2026	10.37	10.58	10.37	10.46	10.46	0.67%	14,580,600
Jan 21, 2026	10.34	10.57	10.17	10.39	10.39	-0.48%	20,149,800
Jan 20, 2026	10.84	10.86	10.31	10.44	10.44	-3.15%	25,140,060
Jan 19, 2026	10.60	10.84	10.41	10.78	10.78	-0.28%	23,380,651
Jan 16, 2026	11.00	11.50	10.72	10.81	10.81	0.93%	37,292,960
Jan 15, 2026	11.03	11.12	10.61	10.71	10.71	-3.16%	27,790,220
Jan 14, 2026	10.95	11.28	10.85	11.06	11.06	1.28%	38,705,750
Jan 13, 2026	11.39	11.46	10.80	10.92	10.92	-4.04%	37,968,690
Jan 12, 2026	11.12	11.57	11.12	11.38	11.38	1.61%	51,275,310
Jan 9, 2026	11.21	11.36	10.99	11.20	11.20	-0.18%	39,954,000
Jan 8, 2026	11.20	11.47	11.05	11.22	11.22	2.09%	63,978,000
Jan 7, 2026	11.09	11.18	10.69	10.99	10.99	0.18%	80,848,320
Jan 6, 2026	10.15	11.29	10.11	10.97	10.97	6.92%	90,302,460
Jan 5, 2026	9.68	10.64	9.68	10.26	10.26	6.10%	56,060,260
Dec 31, 2025	10.22	10.31	9.67	9.67	9.67	-4.82%	44,526,860
Dec 30, 2025	10.19	10.38	10.09	10.16	10.16	-1.84%	29,139,810
Dec 29, 2025	10.65	10.75	10.30	10.35	10.35	-2.54%	33,993,400
Dec 26, 2025	10.58	10.78	10.44	10.62	10.62	-1.12%	41,532,020
Dec 25, 2025	10.45	10.89	10.33	10.74	10.74	1.13%	73,974,700
Dec 24, 2025	10.13	11.01	10.01	10.62	10.62	6.09%	90,258,350
Dec 23, 2025	10.42	10.63	9.98	10.01	10.01	-4.21%	47,895,330
Dec 22, 2025	11.00	11.37	10.40	10.45	10.45	-1.14%	70,370,680
Dec 19, 2025	10.40	10.75	10.20	10.57	10.57	2.72%	53,627,130
Dec 18, 2025	10.00	10.80	9.99	10.29	10.29	1.78%	65,355,184