SHA:603529 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	22.26	22.35	21.94	22.00	22.00	-1.08%	7,565,200
May 14, 2026	22.60	22.64	22.14	22.24	22.24	-1.55%	8,249,255
May 13, 2026	22.80	22.83	22.49	22.59	22.59	-1.14%	7,666,802
May 12, 2026	23.37	23.49	22.76	22.85	22.85	-2.31%	11,857,724
May 11, 2026	23.39	23.46	23.13	23.39	23.39	0.17%	8,908,971
May 8, 2026	23.20	23.41	23.11	23.35	23.35	0.69%	8,093,145
May 7, 2026	23.29	23.29	23.07	23.19	23.19	-0.30%	8,261,605
May 6, 2026	23.45	23.55	23.20	23.26	23.26	-0.64%	9,385,220
Apr 30, 2026	23.51	23.52	23.27	23.41	23.41	-0.51%	7,099,423
Apr 29, 2026	23.10	23.65	23.02	23.53	23.53	1.12%	10,585,773
Apr 28, 2026	23.75	23.93	22.95	23.27	23.27	-2.39%	15,572,782
Apr 27, 2026	24.90	24.90	23.83	23.84	23.84	-5.21%	21,176,597
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%	16,562,354
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%	11,036,251
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%	11,086,027
Apr 13, 2026	29.21	29.78	29.04	29.58	29.58	1.27%	14,926,184
Apr 10, 2026	28.85	29.43	28.85	29.21	29.21	1.32%	12,518,228
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%	19,606,962
Apr 7, 2026	30.50	30.68	29.24	29.42	29.42	-2.42%	15,992,578
Apr 3, 2026	31.59	31.80	30.12	30.15	30.15	-4.32%	18,147,089
Apr 2, 2026	31.44	31.96	30.81	31.51	31.51	-0.54%	17,109,131
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%	27,208,976
Mar 30, 2026	33.24	33.77	32.00	32.01	32.01	-0.96%	29,884,715
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%	58,275,714
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