SHA:603529 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	31.74	32.86	31.74	32.67	32.67	2.93%	12,715,242
Oct 30, 2025	32.21	32.21	31.73	31.74	31.74	-1.58%	6,930,768
Oct 29, 2025	32.27	32.35	31.89	32.25	32.25	-0.06%	7,341,342
Oct 28, 2025	32.59	32.78	32.25	32.27	32.27	-0.86%	7,878,635
Oct 27, 2025	33.17	33.26	32.50	32.55	32.55	-1.90%	13,796,717
Oct 24, 2025	33.28	34.14	33.03	33.18	33.18	1.84%	16,985,894
Oct 23, 2025	32.26	32.59	32.15	32.58	32.58	0.65%	4,783,098
Oct 22, 2025	32.31	32.68	32.18	32.37	32.37	0.19%	3,860,603
Oct 21, 2025	32.47	32.72	32.27	32.31	32.31	-0.34%	6,853,053
Oct 20, 2025	32.94	32.95	32.26	32.42	32.42	-0.92%	5,710,927
Oct 17, 2025	33.33	33.36	32.71	32.72	32.72	-1.71%	5,344,561
Oct 16, 2025	33.90	34.10	33.22	33.29	33.29	-1.80%	6,464,385
Oct 15, 2025	33.53	33.95	33.49	33.90	33.90	1.22%	5,085,150
Oct 14, 2025	33.58	34.10	33.33	33.49	33.49	-0.15%	7,794,120
Oct 13, 2025	33.85	34.04	33.32	33.54	33.54	-2.92%	7,757,538
Oct 10, 2025	34.31	34.98	34.21	34.55	34.55	0.52%	5,684,548
Oct 9, 2025	34.64	34.69	34.00	34.37	34.37	-1.01%	8,141,030
Sep 30, 2025	34.56	35.11	34.41	34.72	34.72	0.46%	4,709,420
Sep 29, 2025	34.82	34.88	34.02	34.56	34.56	-0.55%	5,051,484
Sep 26, 2025	35.14	35.25	34.72	34.75	34.75	-1.11%	4,326,461
Sep 25, 2025	34.43	35.38	34.39	35.14	35.14	1.86%	8,608,137
Sep 24, 2025	34.18	34.86	33.93	34.50	34.50	0.32%	7,342,122
Sep 23, 2025	33.71	34.47	33.12	34.39	34.39	2.02%	8,937,478
Sep 22, 2025	34.10	34.21	33.52	33.71	33.71	-1.11%	6,492,520
Sep 19, 2025	34.26	34.33	34.00	34.09	34.09	-0.84%	6,191,124
Sep 18, 2025	34.88	35.32	34.20	34.38	34.38	-1.41%	9,562,263
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