SHA:603529 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	21.68	21.97	21.56	21.69	21.69	0.37%	4,262,760
Sep 3, 2026	21.70	21.92	21.57	21.61	21.61	-0.69%	2,488,100
Sep 2, 2026	22.04	22.17	21.72	21.76	21.76	-1.27%	3,233,800
Sep 1, 2026	21.60	22.25	21.60	22.04	22.04	1.66%	6,725,965
Aug 31, 2026	21.58	21.77	21.29	21.68	21.68	1.03%	5,713,367
Aug 28, 2026	21.40	21.76	21.28	21.46	21.46	-0.09%	5,851,734
Aug 27, 2026	21.94	21.94	21.30	21.48	21.48	-2.14%	7,662,268
Aug 26, 2026	21.30	22.16	21.25	21.95	21.95	2.71%	9,324,078
Aug 25, 2026	21.42	21.87	21.10	21.37	21.37	-1.97%	8,874,584
Aug 24, 2026	21.22	21.95	21.12	21.80	21.80	2.49%	9,569,011
Aug 21, 2026	21.35	21.39	21.13	21.27	21.27	-0.37%	3,157,499
Aug 20, 2026	20.90	21.46	20.83	21.35	21.35	1.91%	5,799,708
Aug 19, 2026	20.57	21.06	20.51	20.95	20.95	1.55%	6,589,430
Aug 18, 2026	20.55	20.69	20.47	20.63	20.63	0.15%	2,938,701
Aug 17, 2026	20.56	20.62	20.16	20.60	20.60	0.34%	3,139,238
Aug 14, 2026	20.97	20.99	20.50	20.53	20.53	-2.00%	4,062,075
Aug 13, 2026	21.10	21.19	20.92	20.95	20.95	-0.99%	3,615,473
Aug 12, 2026	21.25	21.33	21.03	21.16	21.16	-0.24%	3,143,531
Aug 11, 2026	21.32	21.75	21.17	21.21	21.21	-0.28%	6,824,686
Aug 10, 2026	20.89	21.37	20.79	21.27	21.27	1.72%	5,450,121
Aug 7, 2026	21.04	21.04	20.65	20.91	20.91	-0.62%	4,788,785
Aug 6, 2026	21.35	21.40	20.87	21.04	21.04	-1.82%	5,980,035
Aug 5, 2026	21.41	21.65	21.12	21.43	21.43	0.09%	7,570,188
Aug 4, 2026	22.00	22.00	21.38	21.41	21.41	-3.30%	9,921,672
Aug 3, 2026	21.70	22.50	21.56	22.14	22.14	1.65%	7,361,786
Jul 31, 2026	21.88	21.98	21.43	21.78	21.78	-1.22%	7,852,744
Jul 30, 2026	21.58	22.23	21.55	22.05	22.05	1.85%	7,264,283
Jul 29, 2026	21.38	21.98	21.32	21.65	21.65	1.55%	7,755,158
Jul 28, 2026	20.82	21.38	20.72	21.32	21.32	1.52%	4,923,058
Jul 27, 2026	20.84	21.24	20.79	21.00	21.00	0.67%	3,260,896
Jul 24, 2026	21.00	21.23	20.85	20.86	20.86	-1.74%	3,490,942
Jul 23, 2026	21.15	21.33	20.78	21.23	21.23	0.19%	3,914,545
Jul 22, 2026	21.15	21.20	20.62	21.19	21.19	0.57%	6,777,831
Jul 21, 2026	21.37	21.88	21.02	21.07	21.07	-1.54%	9,882,703
Jul 20, 2026	20.60	21.58	20.58	21.40	21.40	3.63%	9,795,789
Jul 17, 2026	20.99	21.28	20.65	20.65	20.65	-1.67%	6,773,280
Jul 16, 2026	20.66	21.10	20.58	21.00	21.00	1.16%	7,061,646
Jul 15, 2026	20.04	20.81	19.90	20.76	20.76	4.06%	8,807,202
Jul 14, 2026	19.72	20.06	19.65	19.95	19.95	0.76%	4,104,310
Jul 13, 2026	20.12	20.24	19.71	19.80	19.80	-2.37%	5,465,939
Jul 10, 2026	19.85	20.29	19.54	20.28	20.28	1.50%	7,316,265
Jul 9, 2026	20.03	20.22	19.75	19.98	19.98	-0.25%	5,534,598
Jul 8, 2026	19.76	20.07	19.50	20.03	20.03	1.42%	4,402,287
Jul 7, 2026	20.04	20.14	19.62	19.75	19.75	-1.50%	3,479,920
Jul 6, 2026	20.02	20.14	19.81	20.05	20.05	0.20%	3,987,922
Jul 3, 2026	19.90	20.19	19.74	20.01	20.01	-0.05%	5,589,250
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