SHA:603529 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	34.66	35.07	34.66	34.86	34.86	0.58%	4,695,072
Jul 31, 2025	35.65	35.65	34.60	34.66	34.66	-2.78%	7,553,650
Jul 30, 2025	35.50	35.87	35.48	35.65	35.65	-	5,464,770
Jul 29, 2025	36.04	36.33	35.47	35.65	35.65	-1.38%	6,052,848
Jul 28, 2025	36.62	36.71	36.01	36.15	36.15	-1.23%	7,126,953
Jul 25, 2025	36.60	37.27	36.30	36.60	36.60	0.30%	9,443,239
Jul 24, 2025	35.90	36.87	35.80	36.49	36.49	1.42%	8,243,747
Jul 23, 2025	36.27	36.62	35.92	35.98	35.98	-0.80%	6,541,846
Jul 22, 2025	36.23	36.41	36.03	36.27	36.27	0.11%	4,395,940
Jul 21, 2025	36.02	36.52	35.98	36.23	36.23	0.30%	5,709,342
Jul 18, 2025	35.82	36.16	35.56	36.12	36.12	0.87%	5,648,286
Jul 17, 2025	35.60	36.08	35.50	35.81	35.81	0.70%	5,042,768
Jul 16, 2025	36.10	36.10	35.53	35.56	35.56	-1.30%	5,448,256
Jul 15, 2025	35.91	36.67	35.71	36.03	36.03	0.08%	7,236,471
Jul 14, 2025	35.60	36.49	35.45	36.00	36.00	0.64%	7,270,288
Jul 11, 2025	35.50	35.95	35.14	35.77	35.77	0.39%	9,111,913
Jul 10, 2025	36.00	36.00	35.40	35.63	35.63	-2.65%	8,875,477
Jul 9, 2025	35.65	37.35	35.45	36.60	36.60	1.81%	13,903,821
Jul 8, 2025	36.02	36.10	34.93	35.95	35.95	-0.33%	12,875,876
Jul 7, 2025	36.59	37.00	35.90	36.07	36.07	-1.77%	10,443,457
Jul 4, 2025	35.38	37.02	35.33	36.72	36.72	3.88%	15,312,821
Jul 3, 2025	35.26	36.07	35.09	35.35	35.35	0.57%	8,693,697
Jul 2, 2025	35.07	35.52	34.91	35.15	35.15	0.26%	7,292,154
Jul 1, 2025	34.40	35.40	34.19	35.06	35.06	1.92%	8,755,794
Jun 30, 2025	34.16	34.78	34.02	34.40	34.40	0.73%	5,966,352
Jun 27, 2025	34.00	34.48	33.71	34.15	34.15	0.44%	4,704,965
Jun 26, 2025	34.70	34.75	34.00	34.00	34.00	-2.19%	5,802,700
Jun 25, 2025	34.20	35.03	33.99	34.76	34.76	2.03%	6,390,029
Jun 24, 2025	33.50	34.35	33.50	34.07	34.07	2.01%	5,844,044
Jun 23, 2025	33.90	34.14	33.33	33.40	33.40	-2.17%	6,359,104
Jun 20, 2025	33.84	34.42	33.75	34.14	34.14	1.01%	4,560,628
Jun 19, 2025	33.99	34.38	33.72	33.80	33.80	-0.88%	3,454,624
Jun 18, 2025	33.88	34.30	33.70	34.10	34.10	0.80%	4,759,760
Jun 17, 2025	34.51	34.68	33.69	33.83	33.83	-1.49%	5,696,067
Jun 16, 2025	34.46	34.72	34.30	34.34	34.34	-0.78%	4,446,980
Jun 13, 2025	35.21	35.45	34.56	34.61	34.61	-2.37%	6,063,817
Jun 12, 2025	35.59	35.66	35.09	35.45	35.45	-0.39%	2,945,325
Jun 11, 2025	35.44	35.82	35.42	35.59	35.59	0.39%	3,883,086
Jun 10, 2025	35.68	35.86	35.21	35.45	35.45	-0.28%	5,760,412
Jun 9, 2025	35.84	36.36	35.48	35.55	35.55	-0.81%	7,162,731
Jun 6, 2025	35.80	36.08	35.46	35.84	35.84	-0.99%	4,772,887
Jun 5, 2025	36.49	36.90	36.16	36.20	35.61	-0.90%	6,897,025
Jun 4, 2025	36.86	36.88	36.31	36.53	35.93	-0.90%	5,661,417
Jun 3, 2025	36.26	36.91	35.60	36.86	36.26	1.68%	6,405,692
May 30, 2025	37.20	37.35	36.20	36.25	35.66	-2.82%	7,031,673
May 29, 2025	37.33	38.08	37.06	37.30	36.69	-0.05%	6,568,673
May 28, 2025	37.07	37.48	36.36	37.32	36.71	0.62%	8,065,469
May 27, 2025	38.30	38.40	36.75	37.09	36.48	-3.46%	8,610,466
May 26, 2025	38.73	39.15	37.85	38.42	37.79	-0.39%	7,138,782
May 23, 2025	39.87	39.89	38.48	38.57	37.94	-3.09%	6,291,260