SHA:603529 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	30.05	30.28	29.86	30.10	30.10	-0.07%	4,767,086
Jan 28, 2026	29.60	30.25	29.35	30.12	30.12	1.79%	6,542,595
Jan 27, 2026	30.16	30.20	29.33	29.59	29.59	-1.79%	9,066,069
Jan 26, 2026	30.68	30.78	30.00	30.13	30.13	-1.76%	9,239,830
Jan 23, 2026	30.78	30.82	30.54	30.67	30.67	-0.10%	6,300,549
Jan 22, 2026	30.88	31.10	30.63	30.70	30.70	-0.58%	4,999,852
Jan 21, 2026	31.15	31.31	30.79	30.88	30.88	-0.52%	6,183,650
Jan 20, 2026	30.60	31.48	30.60	31.04	31.04	1.50%	9,356,937
Jan 19, 2026	29.96	30.65	29.90	30.58	30.58	2.14%	9,389,098
Jan 16, 2026	30.22	30.38	29.90	29.94	29.94	-1.19%	5,653,780
Jan 15, 2026	30.12	30.54	30.09	30.30	30.30	0.33%	5,002,019
Jan 14, 2026	30.60	30.62	30.11	30.20	30.20	-1.31%	9,476,787
Jan 13, 2026	30.37	30.69	30.21	30.60	30.60	0.72%	8,172,115
Jan 12, 2026	30.38	30.38	30.02	30.38	30.38	-	6,978,530
Jan 9, 2026	30.45	30.49	30.15	30.38	30.38	-0.30%	6,193,919
Jan 8, 2026	30.24	30.60	30.14	30.47	30.47	0.63%	4,807,259
Jan 7, 2026	30.38	30.56	30.24	30.28	30.28	-0.33%	5,368,808
Jan 6, 2026	30.07	30.39	29.99	30.38	30.38	1.03%	6,374,404
Jan 5, 2026	29.71	30.15	29.71	30.07	30.07	1.25%	4,797,430
Dec 31, 2025	29.84	29.95	29.70	29.70	29.70	-0.40%	2,974,550
Dec 30, 2025	29.84	30.04	29.78	29.82	29.82	-0.20%	3,211,662
Dec 29, 2025	30.07	30.26	29.86	29.88	29.88	-0.63%	3,989,514
Dec 26, 2025	30.10	30.24	29.96	30.07	30.07	-0.10%	3,686,462
Dec 25, 2025	29.92	30.25	29.85	30.10	30.10	0.37%	3,503,850
Dec 24, 2025	29.98	30.18	29.80	29.99	29.99	-0.20%	3,514,362
Dec 23, 2025	30.35	30.44	29.99	30.05	30.05	-1.02%	3,668,703
Dec 22, 2025	30.35	30.63	30.28	30.36	30.36	0.07%	3,939,339
Dec 19, 2025	30.05	30.43	29.96	30.34	30.34	1.03%	4,028,542
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