SHA:603529 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	19.90	20.19	19.80	20.07	-	0.25%	1,533,200
Jul 2, 2026	19.64	20.08	19.51	20.02	20.02	2.04%	7,203,949
Jul 1, 2026	19.45	19.75	19.26	19.62	19.62	0.56%	5,078,450
Jun 30, 2026	19.57	19.67	19.26	19.51	19.51	-1.06%	4,670,215
Jun 29, 2026	19.01	19.77	18.49	19.72	19.72	3.52%	8,721,438
Jun 26, 2026	19.38	19.54	19.04	19.05	19.05	-1.75%	4,901,023
Jun 25, 2026	19.54	19.85	18.99	19.39	19.39	-1.17%	7,973,688
Jun 24, 2026	20.07	20.10	19.44	19.62	19.62	-1.95%	5,040,212
Jun 23, 2026	19.85	20.36	19.80	20.01	20.01	-0.35%	5,102,677
Jun 22, 2026	20.03	20.18	19.15	20.08	20.08	-0.64%	8,106,058
Jun 18, 2026	20.43	20.43	19.99	20.21	20.21	-1.03%	4,573,783
Jun 17, 2026	20.78	20.78	20.16	20.42	20.42	-1.73%	5,135,883
Jun 16, 2026	21.29	21.29	20.71	20.78	20.78	-1.61%	5,343,120
Jun 15, 2026	20.97	21.20	20.75	21.12	21.12	1.15%	6,367,401
Jun 12, 2026	20.12	21.08	19.91	20.88	20.88	4.30%	9,018,631
Jun 11, 2026	20.60	20.60	19.81	20.02	20.02	-3.38%	8,533,290
Jun 10, 2026	21.01	21.19	20.61	20.72	20.72	-2.77%	5,903,554
Jun 9, 2026	21.05	21.53	20.83	21.31	21.31	0.47%	7,029,995
Jun 8, 2026	21.32	21.50	20.83	21.21	21.21	-1.62%	5,968,270
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