SHA:603529 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	20.78	21.20	20.71	21.16	21.16	1.54%	5,042,743
Nov 4, 2026	20.79	21.10	20.66	20.84	20.84	-0.10%	6,427,111
Nov 3, 2026	20.30	20.99	20.20	20.86	20.86	3.27%	7,293,957
Nov 2, 2026	19.67	20.29	19.58	20.20	20.20	3.17%	6,574,400
Oct 30, 2026	19.26	19.86	19.01	19.58	19.58	1.50%	5,577,857
Oct 29, 2026	19.13	19.35	19.02	19.29	19.29	0.47%	3,723,610
Oct 28, 2026	19.17	19.48	19.13	19.20	19.20	0.21%	4,216,900
Oct 27, 2026	19.68	19.77	19.16	19.16	19.16	-2.89%	6,698,067
Oct 26, 2026	18.77	19.79	18.64	19.73	19.73	4.95%	12,704,875
Oct 23, 2026	19.11	19.40	18.40	18.80	18.80	-4.18%	18,387,571
Oct 22, 2026	21.80	21.84	19.62	19.62	19.62	-10.00%	13,831,100
Oct 21, 2026	22.42	22.46	21.79	21.80	21.80	-3.07%	4,453,500
Oct 20, 2026	22.80	22.98	22.35	22.49	22.49	-1.45%	4,239,200
Oct 19, 2026	21.96	23.06	21.89	22.82	22.82	3.26%	6,887,000
Oct 16, 2026	23.19	23.22	21.77	22.10	22.10	-4.33%	10,349,176
Oct 15, 2026	23.34	23.44	22.83	23.10	23.10	-1.83%	7,243,316
Oct 14, 2026	23.10	23.80	23.00	23.53	23.53	1.73%	7,594,292
Oct 13, 2026	23.15	23.47	22.92	23.13	23.13	-0.69%	6,955,325
Oct 12, 2026	23.00	23.46	22.70	23.29	23.29	0.04%	10,106,229
Oct 9, 2026	22.90	23.57	22.84	23.28	23.28	1.70%	13,080,951
Oct 8, 2026	22.10	23.00	21.91	22.89	22.89	2.97%	12,950,919
Sep 30, 2026	21.80	22.55	21.69	22.23	22.23	1.97%	10,564,550
Sep 29, 2026	21.12	21.85	20.96	21.80	21.80	3.22%	7,514,377
Sep 28, 2026	20.89	21.20	20.55	21.12	21.12	1.15%	3,683,549
Sep 24, 2026	21.25	21.41	20.85	20.88	20.88	-1.82%	3,224,150
Sep 23, 2026	21.42	21.77	21.25	21.66	21.27	0.93%	3,973,500
Sep 22, 2026	21.65	21.70	21.43	21.46	21.07	-1.15%	2,675,197
Sep 21, 2026	21.40	21.75	21.30	21.71	21.32	1.31%	4,556,376
Sep 18, 2026	21.60	21.64	21.38	21.43	21.04	-0.46%	2,782,800
Sep 17, 2026	21.40	21.59	21.30	21.53	21.14	0.14%	2,763,532
Sep 16, 2026	21.44	21.53	20.96	21.50	21.11	0.28%	4,073,300
Sep 15, 2026	21.88	21.99	21.35	21.44	21.05	-2.06%	4,982,700
Sep 14, 2026	21.33	21.89	21.16	21.89	21.49	2.82%	4,613,583
Sep 11, 2026	21.80	21.80	21.25	21.29	20.90	-2.65%	4,456,500
Sep 10, 2026	21.80	21.98	21.65	21.87	21.47	0.23%	2,807,760
Sep 9, 2026	21.80	22.05	21.63	21.82	21.43	0.09%	3,912,660
Sep 8, 2026	21.40	21.88	21.13	21.80	21.41	1.87%	5,741,663
Sep 7, 2026	21.73	21.88	21.36	21.40	21.01	-1.34%	3,783,200
Sep 4, 2026	21.68	21.97	21.56	21.69	21.30	0.37%	4,262,760
Sep 3, 2026	21.70	21.92	21.57	21.61	21.22	-0.69%	2,488,100
Sep 2, 2026	22.04	22.17	21.72	21.76	21.37	-1.27%	3,233,800
Sep 1, 2026	21.60	22.25	21.60	22.04	21.64	1.66%	6,725,965
Aug 31, 2026	21.58	21.77	21.29	21.68	21.29	1.03%	5,713,367
Aug 28, 2026	21.40	21.76	21.28	21.46	21.07	-0.09%	5,851,734
Aug 27, 2026	21.94	21.94	21.30	21.48	21.09	-2.14%	7,662,268
Aug 26, 2026	21.30	22.16	21.25	21.95	21.55	2.71%	9,324,078
Aug 25, 2026	21.42	21.87	21.10	21.37	20.98	-1.97%	8,874,584
Aug 24, 2026	21.22	21.95	21.12	21.80	21.41	2.49%	9,569,011
Aug 21, 2026	21.35	21.39	21.13	21.27	20.89	-0.37%	3,157,499
Aug 20, 2026	20.90	21.46	20.83	21.35	20.96	1.91%	5,799,708