SHA:603528 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 17, 2025	9.37	10.28	9.37	10.11	10.11	-2.88%	82,927,390
Dec 16, 2025	9.56	10.41	9.51	10.41	10.41	10.04%	79,863,764
Dec 15, 2025	9.71	9.73	9.40	9.46	9.46	-3.96%	22,290,537
Dec 12, 2025	9.60	9.90	9.38	9.85	9.85	2.50%	34,875,530
Dec 11, 2025	9.95	10.12	9.61	9.61	9.61	-4.00%	31,611,200
Dec 10, 2025	9.74	10.07	9.62	10.01	10.01	2.25%	48,886,300
Dec 9, 2025	10.44	10.45	9.74	9.79	9.79	-2.39%	71,744,560
Dec 8, 2025	9.39	10.03	9.25	10.03	10.03	9.98%	29,898,436
Dec 5, 2025	8.96	9.13	8.60	9.12	9.12	-1.30%	28,509,560
Dec 4, 2025	9.93	9.95	9.16	9.24	9.24	-3.65%	35,610,830