SHA:603529 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	20.74	22.02	20.74	21.56	21.56	4.00%	9,546,789
Jun 4, 2026	21.01	21.21	20.60	20.73	20.73	-2.17%	6,358,664
Jun 3, 2026	21.88	21.88	21.15	21.19	21.19	-3.29%	8,526,694
Jun 2, 2026	22.33	22.52	21.90	21.91	21.91	-1.88%	9,480,430
Jun 1, 2026	21.56	22.33	21.20	22.33	22.33	3.62%	13,644,080
May 29, 2026	21.00	21.64	20.92	21.55	21.55	5.02%	13,864,370
May 28, 2026	20.56	20.88	20.26	20.52	20.52	-0.18%	6,005,257
May 27, 2026	21.55	21.55	20.95	21.10	20.56	-2.09%	7,139,217
May 26, 2026	21.10	21.58	21.01	21.55	20.99	2.23%	8,801,496
May 25, 2026	21.17	21.25	20.91	21.08	20.54	-0.43%	5,079,131
May 22, 2026	21.07	21.35	20.84	21.17	20.62	0.52%	7,390,500
May 21, 2026	21.31	21.50	21.03	21.06	20.52	-0.99%	7,068,274
May 20, 2026	21.80	21.88	21.13	21.27	20.72	-3.01%	8,283,027
May 19, 2026	21.78	22.04	21.75	21.93	21.36	0.69%	4,929,937
May 18, 2026	22.07	22.07	21.65	21.78	21.22	-1.00%	6,013,129
May 15, 2026	22.26	22.35	21.94	22.00	21.43	-1.08%	7,565,200
May 14, 2026	22.60	22.64	22.14	22.24	21.67	-1.55%	8,249,255
May 13, 2026	22.80	22.83	22.49	22.59	22.01	-1.14%	7,666,802
May 12, 2026	23.37	23.49	22.76	22.85	22.26	-2.31%	11,857,720
May 11, 2026	23.39	23.46	23.13	23.39	22.79	0.17%	8,908,971
May 8, 2026	23.20	23.41	23.11	23.35	22.75	0.69%	8,093,145
May 7, 2026	23.29	23.29	23.07	23.19	22.59	-0.30%	8,261,605
May 6, 2026	23.45	23.55	23.20	23.26	22.66	-0.64%	9,385,220
Apr 30, 2026	23.51	23.52	23.27	23.41	22.81	-0.51%	7,099,423
Apr 29, 2026	23.10	23.65	23.02	23.53	22.92	1.12%	10,585,770
Apr 28, 2026	23.75	23.93	22.95	23.27	22.67	-2.39%	15,572,780
Apr 27, 2026	24.90	24.90	23.83	23.84	23.23	-5.21%	21,176,590
Apr 24, 2026	24.71	25.44	24.55	25.15	24.50	-3.12%	21,524,360
Apr 23, 2026	25.96	26.65	25.96	25.96	25.29	-9.99%	16,562,350
Apr 22, 2026	28.75	29.00	28.67	28.84	28.10	-0.17%	6,469,749
Apr 21, 2026	29.06	29.24	28.71	28.89	28.15	-0.62%	7,071,268
Apr 20, 2026	28.87	29.07	28.33	29.07	28.32	0.80%	9,451,924
Apr 17, 2026	29.29	29.29	28.60	28.84	28.10	-1.60%	11,036,250
Apr 16, 2026	29.10	29.34	28.85	29.31	28.55	0.17%	8,536,076
Apr 15, 2026	29.50	29.50	29.04	29.26	28.51	-1.01%	7,818,901
Apr 14, 2026	29.75	29.80	29.18	29.56	28.80	-0.07%	11,086,020
Apr 13, 2026	29.21	29.78	29.04	29.58	28.82	1.27%	14,926,180
Apr 10, 2026	28.85	29.43	28.85	29.21	28.46	1.32%	12,518,220
Apr 9, 2026	29.40	29.50	28.72	28.83	28.09	-2.90%	14,996,800
Apr 8, 2026	29.30	29.77	29.20	29.69	28.92	0.92%	19,606,960
Apr 7, 2026	30.50	30.68	29.24	29.42	28.66	-2.42%	15,992,570
Apr 3, 2026	31.59	31.80	30.12	30.15	29.37	-4.32%	18,147,080
Apr 2, 2026	31.44	31.96	30.81	31.51	30.70	-0.54%	17,109,130
Apr 1, 2026	32.25	32.56	31.38	31.68	30.86	-2.07%	21,402,410
Mar 31, 2026	32.01	33.36	31.91	32.35	31.52	1.06%	27,208,970
Mar 30, 2026	33.24	33.77	32.00	32.01	31.18	-0.96%	29,884,710
Mar 27, 2026	32.09	33.25	31.94	32.32	31.49	1.28%	25,969,770
Mar 26, 2026	31.80	32.60	31.63	31.91	31.09	-1.48%	24,074,000
Mar 25, 2026	31.40	32.48	30.50	32.39	31.55	0.28%	38,090,760
Mar 24, 2026	31.04	32.55	30.95	32.30	31.47	3.83%	58,275,710