SHA:603529 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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