SHA:603528 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	6.48	6.58	6.39	6.40	6.40	-1.23%	16,069,506
Sep 17, 2026	6.29	6.61	6.27	6.48	6.48	2.05%	16,452,975
Sep 16, 2026	6.30	6.37	6.21	6.35	6.35	-0.31%	10,852,209
Sep 15, 2026	6.31	6.50	6.31	6.37	6.37	0.16%	12,177,300
Sep 14, 2026	6.31	6.43	6.28	6.36	6.36	0.32%	7,940,199
Sep 11, 2026	6.27	6.45	6.25	6.34	6.34	-0.31%	9,522,600
Sep 10, 2026	6.35	6.37	6.24	6.36	6.36	-0.31%	6,434,700
Sep 9, 2026	6.41	6.52	6.31	6.38	6.38	-0.47%	7,824,100
Sep 8, 2026	6.36	6.44	6.30	6.41	6.41	1.26%	7,458,500
Sep 7, 2026	6.37	6.39	6.28	6.33	6.33	-0.47%	7,387,000
Sep 4, 2026	6.40	6.52	6.32	6.36	6.36	-	9,568,800
Sep 3, 2026	6.54	6.54	6.33	6.36	6.36	-1.85%	6,808,500
Sep 2, 2026	6.51	6.53	6.39	6.48	6.48	-1.07%	8,468,100
Sep 1, 2026	6.41	6.58	6.41	6.55	6.55	1.71%	9,030,412
Aug 31, 2026	6.37	6.46	6.31	6.44	6.44	1.10%	7,777,112
Aug 28, 2026	6.38	6.48	6.32	6.37	6.37	0.63%	7,911,088
Aug 27, 2026	6.39	6.41	6.32	6.33	6.33	-1.25%	5,625,000
Aug 26, 2026	6.36	6.49	6.32	6.41	6.41	0.94%	8,481,050
Aug 25, 2026	6.11	6.37	6.10	6.35	6.35	3.08%	9,541,071
Aug 24, 2026	6.22	6.28	6.08	6.16	6.16	-0.65%	6,039,900
Aug 21, 2026	6.18	6.23	6.08	6.20	6.20	-	6,376,171
Aug 20, 2026	6.11	6.24	6.09	6.20	6.20	1.64%	6,147,300
Aug 19, 2026	6.33	6.34	6.07	6.10	6.10	-4.54%	8,160,807
Aug 18, 2026	6.39	6.39	6.27	6.39	6.39	-0.16%	6,945,300
Aug 17, 2026	6.38	6.42	6.28	6.40	6.40	0.31%	5,528,000
Aug 14, 2026	6.35	6.44	6.27	6.38	6.38	0.31%	7,690,800
Aug 13, 2026	6.50	6.56	6.36	6.36	6.36	-1.09%	9,730,700
Aug 12, 2026	6.37	6.43	6.28	6.43	6.43	1.58%	7,002,395
Aug 11, 2026	6.40	6.40	6.24	6.33	6.33	-0.78%	5,954,249
Aug 10, 2026	6.30	6.42	6.18	6.38	6.38	1.11%	7,476,344
Aug 7, 2026	6.38	6.40	6.17	6.31	6.31	-1.41%	11,195,800
Aug 6, 2026	6.36	6.59	6.29	6.40	6.40	0.47%	14,076,012
Aug 5, 2026	6.30	6.45	6.30	6.37	6.37	1.92%	11,726,100
Aug 4, 2026	6.20	6.32	6.20	6.25	6.25	1.13%	11,965,700
Aug 3, 2026	6.18	6.23	6.12	6.18	6.18	0.32%	9,835,100
Jul 31, 2026	6.03	6.20	6.03	6.16	6.16	3.01%	11,879,049
Jul 30, 2026	6.01	6.17	5.96	5.98	5.98	-0.50%	11,563,800
Jul 29, 2026	5.89	6.07	5.89	6.01	6.01	1.35%	12,093,599
Jul 28, 2026	5.82	6.15	5.75	5.93	5.93	1.72%	21,450,568
Jul 27, 2026	5.43	5.92	5.38	5.83	5.83	7.37%	20,948,199
Jul 24, 2026	5.58	5.62	5.42	5.43	5.43	-3.55%	7,184,600
Jul 23, 2026	5.45	5.64	5.41	5.63	5.63	2.74%	9,749,400
Jul 22, 2026	5.63	5.64	5.45	5.48	5.48	-3.52%	11,742,400
Jul 21, 2026	5.62	5.74	5.41	5.68	5.68	1.07%	14,156,800
Jul 20, 2026	5.75	5.84	5.51	5.62	5.62	-1.06%	14,960,100
Jul 17, 2026	5.95	5.99	5.55	5.68	5.68	-1.90%	19,915,815
Jul 16, 2026	5.60	5.87	5.56	5.79	5.79	1.94%	10,397,699
Jul 15, 2026	5.58	5.74	5.55	5.68	5.68	1.25%	11,095,600
Jul 14, 2026	5.52	5.61	5.40	5.61	5.61	1.81%	9,323,182
Jul 13, 2026	5.90	5.93	5.50	5.51	5.51	-7.39%	14,976,103