SHA:603529 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	24.71	25.44	24.55	25.15	25.15	-3.12%	21,524,368
Apr 23, 2026	25.96	26.65	25.96	25.96	25.96	-9.99%	16,562,350
Apr 22, 2026	28.75	29.00	28.67	28.84	28.84	-0.17%	6,469,749
Apr 21, 2026	29.06	29.24	28.71	28.89	28.89	-0.62%	7,071,268
Apr 20, 2026	28.87	29.07	28.33	29.07	29.07	0.80%	9,451,924
Apr 17, 2026	29.29	29.29	28.60	28.84	28.84	-1.60%	11,036,250
Apr 16, 2026	29.10	29.34	28.85	29.31	29.31	0.17%	8,536,076
Apr 15, 2026	29.50	29.50	29.04	29.26	29.26	-1.01%	7,818,901
Apr 14, 2026	29.75	29.80	29.18	29.56	29.56	-0.07%	11,086,020
Apr 13, 2026	29.21	29.78	29.04	29.58	29.58	1.27%	14,926,180
Apr 10, 2026	28.85	29.43	28.85	29.21	29.21	1.32%	12,518,220
Apr 9, 2026	29.40	29.50	28.72	28.83	28.83	-2.90%	14,996,800
Apr 8, 2026	29.30	29.77	29.20	29.69	29.69	0.92%	19,606,960
Apr 7, 2026	30.50	30.68	29.24	29.42	29.42	-2.42%	15,992,570
Apr 3, 2026	31.59	31.80	30.12	30.15	30.15	-4.32%	18,147,080
Apr 2, 2026	31.44	31.96	30.81	31.51	31.51	-0.54%	17,109,130
Apr 1, 2026	32.25	32.56	31.38	31.68	31.68	-2.07%	21,402,418
Mar 31, 2026	32.01	33.36	31.91	32.35	32.35	1.06%	27,208,970
Mar 30, 2026	33.24	33.77	32.00	32.01	32.01	-0.96%	29,884,710
Mar 27, 2026	32.09	33.25	31.94	32.32	32.32	1.28%	25,969,772
Mar 26, 2026	31.80	32.60	31.63	31.91	31.91	-1.48%	24,074,004
Mar 25, 2026	31.40	32.48	30.50	32.39	32.39	0.28%	38,090,764
Mar 24, 2026	31.04	32.55	30.95	32.30	32.30	3.83%	58,275,710
Mar 23, 2026	29.40	31.11	29.40	31.11	31.11	10.01%	38,884,450
Mar 20, 2026	28.49	28.97	28.28	28.28	28.28	-0.70%	5,409,400
Mar 19, 2026	28.67	28.99	28.40	28.48	28.48	-1.11%	4,349,136
Mar 18, 2026	29.23	29.32	28.68	28.80	28.80	-1.34%	5,125,100
Mar 17, 2026	28.78	29.50	28.71	29.19	29.19	1.32%	7,894,423
Mar 16, 2026	28.75	28.97	28.48	28.81	28.81	0.07%	5,116,010
Mar 13, 2026	28.46	28.92	28.41	28.79	28.79	0.81%	5,783,750
Mar 12, 2026	28.20	28.78	28.12	28.56	28.56	1.31%	6,220,429
Mar 11, 2026	28.30	28.33	28.00	28.19	28.19	-0.32%	3,779,745
Mar 10, 2026	27.97	28.40	27.97	28.28	28.28	1.47%	4,196,907
Mar 9, 2026	28.00	28.00	27.55	27.87	27.87	-1.03%	3,714,658
Mar 6, 2026	27.82	28.19	27.68	28.16	28.16	1.15%	3,397,722
Mar 5, 2026	28.03	28.08	27.67	27.84	27.84	-0.11%	4,032,779
Mar 4, 2026	28.44	28.46	27.82	27.87	27.87	-2.48%	5,338,530
Mar 3, 2026	28.68	28.89	28.41	28.58	28.58	-0.66%	6,101,616
Mar 2, 2026	29.00	29.29	28.62	28.77	28.77	-1.81%	6,677,106
Feb 27, 2026	29.04	29.49	29.04	29.30	29.30	0.76%	2,710,258
Feb 26, 2026	29.53	29.53	28.97	29.08	29.08	-1.16%	5,129,900
Feb 25, 2026	29.18	29.58	29.18	29.42	29.42	0.82%	4,566,788
Feb 24, 2026	29.49	29.54	29.16	29.18	29.18	-0.24%	3,799,768
Feb 13, 2026	29.51	29.66	29.23	29.25	29.25	-0.88%	2,747,200
Feb 12, 2026	29.77	29.77	29.42	29.51	29.51	-0.87%	5,196,260
Feb 11, 2026	29.65	29.79	29.60	29.77	29.77	0.40%	2,738,350
Feb 10, 2026	29.88	29.88	29.51	29.65	29.65	-0.50%	3,728,057
Feb 9, 2026	30.17	30.22	29.67	29.80	29.80	-0.63%	5,748,231
Feb 6, 2026	30.05	30.07	29.70	29.99	29.99	-0.70%	5,941,800
Feb 5, 2026	29.35	30.62	29.19	30.20	30.20	2.90%	11,214,056