AIMA Technology Group CO., LTD (SHA:603529)
China · Delayed Price · Currency is CNY 34.30
-0.57 (-1.63%)
Sep 18, 2025, 2:45 PM CST
SHA:603529 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 34.50 | 35.03 | 34.40 | 34.87 | 34.87 | 1.13% | 6,760,877 |
| Sep 16, 2025 | 34.55 | 34.75 | 34.36 | 34.48 | 34.48 | -0.38% | 4,386,351 |
| Sep 15, 2025 | 34.62 | 34.85 | 34.51 | 34.61 | 34.61 | - | 5,884,189 |
| Sep 12, 2025 | 34.91 | 34.93 | 34.60 | 34.61 | 34.61 | -1.17% | 7,019,840 |
| Sep 11, 2025 | 35.04 | 35.06 | 34.30 | 35.02 | 35.02 | -1.74% | 7,738,650 |
| Sep 10, 2025 | 35.98 | 36.05 | 35.44 | 35.64 | 35.01 | -1.36% | 6,361,433 |
| Sep 9, 2025 | 35.91 | 36.55 | 35.80 | 36.13 | 35.49 | 0.67% | 7,802,271 |
| Sep 8, 2025 | 36.34 | 36.35 | 35.55 | 35.89 | 35.26 | -0.72% | 10,347,962 |
| Sep 5, 2025 | 35.15 | 36.74 | 35.15 | 36.15 | 35.51 | 2.55% | 12,874,400 |
| Sep 4, 2025 | 35.46 | 35.49 | 34.88 | 35.25 | 34.63 | -0.40% | 6,296,813 |
| Sep 3, 2025 | 35.38 | 35.62 | 35.07 | 35.39 | 34.77 | 0.08% | 6,184,970 |
| Sep 2, 2025 | 35.95 | 36.06 | 35.23 | 35.36 | 34.74 | -1.94% | 10,046,735 |
| Sep 1, 2025 | 36.75 | 36.84 | 35.96 | 36.06 | 35.42 | -1.74% | 9,475,801 |
| Aug 29, 2025 | 36.22 | 37.10 | 36.20 | 36.70 | 36.05 | 0.82% | 8,869,136 |
| Aug 28, 2025 | 36.44 | 36.45 | 35.55 | 36.40 | 35.76 | 0.39% | 9,117,698 |
| Aug 27, 2025 | 37.16 | 37.18 | 36.20 | 36.26 | 35.62 | -2.40% | 13,029,660 |
| Aug 26, 2025 | 37.07 | 37.40 | 36.79 | 37.15 | 36.50 | -0.27% | 13,562,627 |
| Aug 25, 2025 | 38.30 | 38.35 | 36.82 | 37.25 | 36.59 | -1.82% | 23,658,774 |
| Aug 22, 2025 | 37.50 | 37.94 | 37.21 | 37.94 | 37.27 | 0.58% | 11,078,446 |
| Aug 21, 2025 | 36.60 | 38.02 | 36.53 | 37.72 | 37.06 | 3.12% | 15,208,826 |
| Aug 20, 2025 | 36.26 | 36.68 | 35.96 | 36.58 | 35.94 | 0.83% | 8,425,031 |
| Aug 19, 2025 | 36.65 | 36.70 | 36.08 | 36.28 | 35.64 | -0.74% | 7,702,837 |
| Aug 18, 2025 | 36.30 | 36.83 | 36.25 | 36.55 | 35.91 | 0.72% | 6,070,607 |
| Aug 15, 2025 | 35.86 | 36.37 | 35.77 | 36.29 | 35.65 | 0.92% | 4,414,073 |
| Aug 14, 2025 | 36.30 | 36.48 | 35.93 | 35.96 | 35.33 | -0.94% | 5,072,700 |
| Aug 13, 2025 | 36.39 | 36.50 | 36.00 | 36.30 | 35.66 | 0.22% | 6,113,277 |
| Aug 12, 2025 | 35.71 | 36.28 | 35.63 | 36.22 | 35.58 | 1.57% | 6,676,585 |
| Aug 11, 2025 | 35.60 | 35.80 | 35.40 | 35.66 | 35.03 | 0.54% | 3,988,754 |
| Aug 8, 2025 | 35.51 | 35.92 | 35.35 | 35.47 | 34.84 | -0.23% | 4,166,824 |
| Aug 7, 2025 | 35.63 | 36.00 | 35.52 | 35.55 | 34.92 | -0.22% | 4,331,810 |
| Aug 6, 2025 | 35.34 | 35.80 | 35.20 | 35.63 | 35.00 | 0.71% | 5,015,320 |
| Aug 5, 2025 | 35.26 | 35.50 | 35.12 | 35.38 | 34.76 | 0.34% | 4,525,989 |
| Aug 4, 2025 | 34.70 | 35.58 | 34.55 | 35.26 | 34.64 | 1.15% | 5,580,963 |
| Aug 1, 2025 | 34.66 | 35.07 | 34.66 | 34.86 | 34.25 | 0.58% | 4,695,072 |
| Jul 31, 2025 | 35.65 | 35.65 | 34.60 | 34.66 | 34.05 | -2.78% | 7,553,650 |
| Jul 30, 2025 | 35.50 | 35.87 | 35.48 | 35.65 | 35.02 | - | 5,464,770 |
| Jul 29, 2025 | 36.04 | 36.33 | 35.47 | 35.65 | 35.02 | -1.38% | 6,052,848 |
| Jul 28, 2025 | 36.62 | 36.71 | 36.01 | 36.15 | 35.51 | -1.23% | 7,126,953 |
| Jul 25, 2025 | 36.60 | 37.27 | 36.30 | 36.60 | 35.96 | 0.30% | 9,443,239 |
| Jul 24, 2025 | 35.90 | 36.87 | 35.80 | 36.49 | 35.85 | 1.42% | 8,243,747 |
| Jul 23, 2025 | 36.27 | 36.62 | 35.92 | 35.98 | 35.35 | -0.80% | 6,541,846 |
| Jul 22, 2025 | 36.23 | 36.41 | 36.03 | 36.27 | 35.63 | 0.11% | 4,395,940 |
| Jul 21, 2025 | 36.02 | 36.52 | 35.98 | 36.23 | 35.59 | 0.30% | 5,709,342 |
| Jul 18, 2025 | 35.82 | 36.16 | 35.56 | 36.12 | 35.48 | 0.87% | 5,648,286 |
| Jul 17, 2025 | 35.60 | 36.08 | 35.50 | 35.81 | 35.18 | 0.70% | 5,042,768 |
| Jul 16, 2025 | 36.10 | 36.10 | 35.53 | 35.56 | 34.93 | -1.30% | 5,448,256 |
| Jul 15, 2025 | 35.91 | 36.67 | 35.71 | 36.03 | 35.40 | 0.08% | 7,236,471 |
| Jul 14, 2025 | 35.60 | 36.49 | 35.45 | 36.00 | 35.37 | 0.64% | 7,270,288 |
| Jul 11, 2025 | 35.50 | 35.95 | 35.14 | 35.77 | 35.14 | 0.39% | 9,111,913 |
| Jul 10, 2025 | 36.00 | 36.00 | 35.40 | 35.63 | 35.00 | -2.65% | 8,875,477 |