SHA:603529 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 18, 2025	29.83	30.28	29.71	30.03	30.03	0.23%	4,466,292
Dec 17, 2025	29.55	30.05	29.33	29.96	29.96	1.39%	5,360,424
Dec 16, 2025	29.91	29.96	29.50	29.55	29.55	-1.14%	3,548,643
Dec 15, 2025	29.35	30.15	29.33	29.89	29.89	1.32%	5,272,811
Dec 12, 2025	29.70	29.88	29.36	29.50	29.50	-0.94%	5,745,697
Dec 11, 2025	29.98	30.39	29.73	29.78	29.78	-0.57%	5,341,330
Dec 10, 2025	29.56	30.06	29.50	29.95	29.95	1.01%	6,203,188
Dec 9, 2025	29.88	29.88	29.50	29.65	29.65	-0.77%	5,606,002
Dec 8, 2025	30.00	30.15	29.76	29.88	29.88	-0.53%	5,512,248
Dec 5, 2025	30.19	30.26	29.45	30.04	30.04	-0.79%	8,547,120
Dec 4, 2025	30.80	30.93	30.14	30.28	30.28	-1.97%	6,912,063
Dec 3, 2025	30.57	31.08	30.40	30.89	30.89	0.52%	4,774,399
Dec 2, 2025	31.01	31.11	30.67	30.73	30.73	-1.03%	3,478,700
Dec 1, 2025	30.86	31.11	30.70	31.05	31.05	0.78%	5,545,920
Nov 28, 2025	30.75	31.48	30.50	30.81	30.81	1.08%	5,189,178
Nov 27, 2025	30.37	30.63	30.26	30.48	30.48	0.36%	3,586,645
Nov 26, 2025	30.58	30.84	30.36	30.37	30.37	-0.62%	3,560,320
Nov 25, 2025	30.50	30.96	30.50	30.56	30.56	0.26%	4,465,277
Nov 24, 2025	30.60	30.68	30.19	30.48	30.48	0.07%	4,085,544
Nov 21, 2025	30.76	31.05	30.25	30.46	30.46	-1.33%	6,280,077
Nov 20, 2025	31.69	31.70	30.85	30.87	30.87	-2.56%	7,880,471
Nov 19, 2025	31.31	32.00	31.31	31.68	31.68	1.08%	6,013,978
Nov 18, 2025	31.79	31.88	31.28	31.34	31.34	-1.72%	6,854,756
Nov 17, 2025	32.68	32.77	31.78	31.89	31.89	-2.80%	8,070,870
Nov 14, 2025	32.75	33.30	32.66	32.81	32.81	-0.15%	7,037,141
Nov 13, 2025	33.05	33.28	32.77	32.86	32.86	-0.18%	6,506,394
Nov 12, 2025	32.85	33.27	32.68	32.92	32.92	0.37%	8,936,475
Nov 11, 2025	32.78	32.95	32.52	32.80	32.80	0.03%	6,457,605
Nov 10, 2025	32.30	32.99	32.06	32.79	32.79	1.90%	11,231,380
Nov 7, 2025	31.80	32.96	31.70	32.18	32.18	0.97%	11,272,380
Nov 6, 2025	31.84	31.93	31.60	31.87	31.87	0.03%	4,538,402
Nov 5, 2025	31.42	31.86	31.28	31.86	31.86	0.85%	5,830,854
Nov 4, 2025	32.10	32.14	31.50	31.59	31.59	-1.68%	8,746,613
Nov 3, 2025	32.67	32.68	32.03	32.13	32.13	-1.65%	8,160,409
Oct 31, 2025	31.74	32.86	31.74	32.67	32.67	2.93%	12,715,240
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%	13,796,710
Oct 24, 2025	33.28	34.14	33.03	33.18	33.18	1.84%	16,985,890
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