SHA:603529 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	36.22	37.10	36.20	36.70	36.70	0.82%	8,869,136
Aug 28, 2025	36.44	36.45	35.55	36.40	36.40	0.39%	9,117,698
Aug 27, 2025	37.16	37.18	36.20	36.26	36.26	-2.40%	13,029,660
Aug 26, 2025	37.07	37.40	36.79	37.15	37.15	-0.27%	13,562,627
Aug 25, 2025	38.30	38.35	36.82	37.25	37.25	-1.82%	23,658,774
Aug 22, 2025	37.50	37.94	37.21	37.94	37.94	0.58%	11,078,446
Aug 21, 2025	36.60	38.02	36.53	37.72	37.72	3.12%	15,208,826
Aug 20, 2025	36.26	36.68	35.96	36.58	36.58	0.83%	8,425,031
Aug 19, 2025	36.65	36.70	36.08	36.28	36.28	-0.74%	7,702,837
Aug 18, 2025	36.30	36.83	36.25	36.55	36.55	0.72%	6,070,607
Aug 15, 2025	35.86	36.37	35.77	36.29	36.29	0.92%	4,414,073
Aug 14, 2025	36.30	36.48	35.93	35.96	35.96	-0.94%	5,072,700
Aug 13, 2025	36.39	36.50	36.00	36.30	36.30	0.22%	6,113,277
Aug 12, 2025	35.71	36.28	35.63	36.22	36.22	1.57%	6,676,585
Aug 11, 2025	35.60	35.80	35.40	35.66	35.66	0.54%	3,988,754
Aug 8, 2025	35.51	35.92	35.35	35.47	35.47	-0.23%	4,166,824
Aug 7, 2025	35.63	36.00	35.52	35.55	35.55	-0.22%	4,331,810
Aug 6, 2025	35.34	35.80	35.20	35.63	35.63	0.71%	5,015,320
Aug 5, 2025	35.26	35.50	35.12	35.38	35.38	0.34%	4,525,989
Aug 4, 2025	34.70	35.58	34.55	35.26	35.26	1.15%	5,580,963
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